Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 151.24 | 152.20 | 148.66 | 150.38 | 3,610,792 | -0.38(-0.25%) |
Apr 27, 2023 | 148.93 | 151.19 | 147.88 | 150.76 | 3,185,667 | +2.57(+1.74%) |
Apr 26, 2023 | 149.61 | 151.20 | 147.56 | 148.18 | 3,262,335 | -2.06(-1.37%) |
Apr 25, 2023 | 156.29 | 156.44 | 149.98 | 150.24 | 2,859,690 | -6.03(-3.86%) |
Apr 24, 2023 | 154.72 | 156.53 | 154.72 | 156.28 | 2,426,445 | +1.68(+1.09%) |
Apr 21, 2023 | 153.78 | 156.84 | 153.42 | 154.60 | 2,878,148 | +1.81(+1.19%) |
Apr 20, 2023 | 153.40 | 154.89 | 152.31 | 152.79 | 2,947,697 | -2.12(-1.37%) |
Apr 19, 2023 | 153.24 | 155.24 | 152.72 | 154.91 | 2,290,846 | +0.10(+0.07%) |
Apr 18, 2023 | 155.33 | 155.41 | 154.42 | 154.81 | 2,303,102 | -0.29(-0.18%) |
Apr 17, 2023 | 153.96 | 155.46 | 153.70 | 155.10 | 2,692,291 | +1.62(+1.06%) |
Apr 14, 2023 | 155.38 | 157.74 | 152.42 | 153.47 | 2,486,348 | -2.16(-1.39%) |
Apr 13, 2023 | 156.37 | 157.23 | 154.14 | 155.64 | 2,585,562 | -0.23(-0.15%) |
Apr 12, 2023 | 162.49 | 162.79 | 155.56 | 155.87 | 4,089,886 | -5.79(-3.58%) |
Apr 11, 2023 | 161.78 | 163.24 | 161.46 | 161.65 | 2,261,324 | +0.55(+0.34%) |
Apr 10, 2023 | 157.36 | 161.75 | 156.90 | 161.10 | 2,857,060 | +3.26(+2.07%) |
Apr 06, 2023 | 154.97 | 158.09 | 153.17 | 157.84 | 2,724,302 | +0.32(+0.21%) |
Apr 05, 2023 | 158.05 | 159.19 | 156.39 | 157.52 | 2,897,313 | -0.77(-0.49%) |
Apr 04, 2023 | 157.97 | 159.21 | 157.24 | 158.29 | 2,464,390 | -0.01(-0.01%) |
Apr 03, 2023 | 158.62 | 160.11 | 157.60 | 158.30 | 2,877,902 | +0.41(+0.26%) |
Mar 31, 2023 | 153.95 | 158.08 | 153.43 | 157.89 | 3,245,785 | +5.11(+3.34%) |
Mar 30, 2023 | 152.33 | 153.87 | 152.21 | 152.78 | 2,347,142 | +2.06(+1.37%) |
Mar 29, 2023 | 153.37 | 153.47 | 148.63 | 150.72 | 4,425,813 | -1.58(-1.04%) |
Mar 28, 2023 | 151.62 | 153.72 | 150.71 | 152.30 | 3,053,324 | +0.37(+0.24%) |
Mar 27, 2023 | 149.99 | 152.56 | 149.17 | 151.93 | 3,229,733 | +3.01(+2.02%) |
Mar 24, 2023 | 147.49 | 149.25 | 145.54 | 148.92 | 2,836,500 | +0.09(+0.06%) |
Mar 23, 2023 | 151.33 | 151.80 | 147.23 | 148.82 | 2,928,063 | -1.29(-0.86%) |
Mar 22, 2023 | 155.29 | 155.49 | 150.01 | 150.11 | 3,051,817 | -4.99(-3.22%) |
Mar 21, 2023 | 156.55 | 157.07 | 153.93 | 155.10 | 2,619,306 | -0.51(-0.32%) |
Mar 20, 2023 | 151.92 | 155.73 | 151.82 | 155.61 | 3,016,855 | +3.70(+2.43%) |
Mar 17, 2023 | 155.12 | 155.82 | 150.89 | 151.91 | 13,820,934 | -3.52(-2.26%) |
Mar 16, 2023 | 150.19 | 155.61 | 149.88 | 155.43 | 2,633,838 | +3.74(+2.46%) |
Mar 15, 2023 | 149.02 | 152.39 | 148.80 | 151.69 | 2,763,084 | +0.72(+0.48%) |
Mar 14, 2023 | 152.30 | 152.83 | 149.23 | 150.97 | 2,698,648 | +0.43(+0.28%) |
Mar 13, 2023 | 149.01 | 153.22 | 148.93 | 150.54 | 2,457,520 | -0.25(-0.16%) |
Mar 10, 2023 | 152.78 | 154.30 | 150.15 | 150.79 | 2,889,246 | -2.34(-1.53%) |
Mar 09, 2023 | 156.63 | 157.00 | 152.97 | 153.13 | 1,963,947 | -2.74(-1.76%) |
Mar 08, 2023 | 155.29 | 156.08 | 154.59 | 155.87 | 1,838,603 | +0.66(+0.42%) |
Mar 07, 2023 | 158.08 | 158.83 | 154.98 | 155.21 | 2,529,055 | -2.27(-1.44%) |
Mar 06, 2023 | 158.80 | 158.97 | 156.83 | 157.48 | 2,329,450 | -0.76(-0.48%) |
Mar 03, 2023 | 158.38 | 158.44 | 156.64 | 158.24 | 2,432,304 | +0.06(+0.04%) |
Mar 02, 2023 | 153.68 | 158.23 | 153.43 | 158.18 | 3,028,475 | +3.37(+2.18%) |
Mar 01, 2023 | 160.30 | 160.53 | 153.28 | 154.81 | 6,118,769 | -5.81(-3.62%) |
Feb 28, 2023 | 160.84 | 164.60 | 159.29 | 160.62 | 11,190,705 | +1.61(+1.01%) |
Feb 27, 2023 | 160.79 | 161.93 | 157.74 | 159.01 | 5,481,683 | -0.14(-0.09%) |
Feb 24, 2023 | 156.41 | 159.60 | 155.38 | 159.16 | 3,030,457 | +1.39(+0.88%) |
Feb 23, 2023 | 158.15 | 158.15 | 154.30 | 157.76 | 2,851,827 | -0.21(-0.13%) |
Feb 22, 2023 | 157.86 | 161.39 | 157.48 | 157.97 | 3,084,567 | -0.48(-0.30%) |
Feb 21, 2023 | 161.60 | 163.00 | 158.40 | 158.45 | 4,335,116 | -6.67(-4.04%) |
Feb 17, 2023 | 165.25 | 165.41 | 162.90 | 165.12 | 2,809,456 | -1.26(-0.76%) |
Feb 16, 2023 | 166.06 | 169.00 | 165.65 | 166.38 | 2,432,081 | -1.41(-0.84%) |
Feb 15, 2023 | 162.06 | 168.05 | 162.01 | 167.79 | 3,099,212 | +4.62(+2.83%) |
Feb 14, 2023 | 163.53 | 164.90 | 160.95 | 163.17 | 2,591,596 | -1.02(-0.62%) |
Feb 13, 2023 | 161.98 | 164.36 | 161.36 | 164.19 | 2,564,955 | +3.13(+1.94%) |
Feb 10, 2023 | 161.35 | 162.18 | 159.90 | 161.06 | 1,943,772 | -1.28(-0.79%) |
Feb 09, 2023 | 163.60 | 164.85 | 161.57 | 162.34 | 1,747,864 | -0.40(-0.24%) |
Feb 08, 2023 | 164.38 | 164.81 | 162.48 | 162.74 | 2,150,338 | -2.81(-1.70%) |
Feb 07, 2023 | 164.41 | 166.20 | 162.88 | 165.55 | 2,382,144 | +0.87(+0.53%) |
Feb 06, 2023 | 165.49 | 166.14 | 162.67 | 164.68 | 2,789,651 | -2.77(-1.65%) |
Feb 03, 2023 | 167.93 | 169.63 | 165.97 | 167.45 | 3,105,217 | -4.04(-2.35%) |
Feb 02, 2023 | 168.35 | 172.13 | 167.58 | 171.48 | 4,226,215 | +3.73(+2.22%) |