Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 152.28 | 153.25 | 149.68 | 151.41 | 3,586,107 | -0.38(-0.25%) |
Apr 27, 2023 | 149.95 | 152.23 | 148.90 | 151.80 | 3,163,888 | +2.59(+1.74%) |
Apr 26, 2023 | 150.64 | 152.24 | 148.57 | 149.20 | 3,240,032 | -2.07(-1.37%) |
Apr 25, 2023 | 157.36 | 157.52 | 151.01 | 151.28 | 2,840,140 | -6.08(-3.86%) |
Apr 24, 2023 | 155.79 | 157.60 | 155.79 | 157.35 | 2,409,856 | +1.69(+1.09%) |
Apr 21, 2023 | 154.84 | 157.92 | 154.47 | 155.66 | 2,858,471 | +1.82(+1.19%) |
Apr 20, 2023 | 154.46 | 155.96 | 153.36 | 153.84 | 2,927,545 | -2.14(-1.37%) |
Apr 19, 2023 | 154.29 | 156.31 | 153.77 | 155.98 | 2,275,185 | +0.11(+0.07%) |
Apr 18, 2023 | 156.40 | 156.48 | 155.48 | 155.88 | 2,287,357 | -0.29(-0.18%) |
Apr 17, 2023 | 155.02 | 156.53 | 154.76 | 156.16 | 2,673,885 | +1.63(+1.06%) |
Apr 14, 2023 | 156.45 | 158.82 | 153.47 | 154.53 | 2,469,350 | -2.18(-1.39%) |
Apr 13, 2023 | 157.45 | 158.31 | 155.20 | 156.71 | 2,567,885 | -0.23(-0.15%) |
Apr 12, 2023 | 163.61 | 163.91 | 156.63 | 156.94 | 4,061,925 | -5.83(-3.58%) |
Apr 11, 2023 | 162.89 | 164.36 | 162.57 | 162.77 | 2,245,865 | +0.56(+0.34%) |
Apr 10, 2023 | 158.45 | 162.87 | 157.98 | 162.21 | 2,837,528 | +3.28(+2.07%) |
Apr 06, 2023 | 156.04 | 159.18 | 154.22 | 158.93 | 2,705,678 | +0.33(+0.21%) |
Apr 05, 2023 | 159.14 | 160.28 | 157.47 | 158.60 | 2,877,505 | -0.78(-0.49%) |
Apr 04, 2023 | 159.05 | 160.31 | 158.32 | 159.38 | 2,447,542 | -0.01(-0.01%) |
Apr 03, 2023 | 159.71 | 161.21 | 158.69 | 159.39 | 2,858,227 | +0.41(+0.26%) |
Mar 31, 2023 | 155.01 | 159.17 | 154.48 | 158.97 | 3,223,595 | +5.14(+3.34%) |
Mar 30, 2023 | 153.38 | 154.93 | 153.25 | 153.83 | 2,331,096 | +2.07(+1.37%) |
Mar 29, 2023 | 154.43 | 154.53 | 149.66 | 151.76 | 4,395,556 | -1.59(-1.04%) |
Mar 28, 2023 | 152.66 | 154.78 | 151.75 | 153.35 | 3,032,449 | +0.37(+0.24%) |
Mar 27, 2023 | 151.02 | 153.61 | 150.19 | 152.98 | 3,207,653 | +3.03(+2.02%) |
Mar 24, 2023 | 148.50 | 150.28 | 146.55 | 149.94 | 2,817,109 | +0.09(+0.06%) |
Mar 23, 2023 | 152.37 | 152.84 | 148.24 | 149.85 | 2,908,045 | -1.29(-0.86%) |
Mar 22, 2023 | 156.35 | 156.56 | 151.05 | 151.14 | 3,030,953 | -5.03(-3.22%) |
Mar 21, 2023 | 157.63 | 158.15 | 154.99 | 156.17 | 2,601,399 | -0.51(-0.32%) |
Mar 20, 2023 | 152.97 | 156.81 | 152.86 | 156.68 | 2,996,230 | +3.72(+2.43%) |
Mar 17, 2023 | 156.19 | 156.89 | 151.93 | 152.96 | 13,726,446 | -3.54(-2.26%) |
Mar 16, 2023 | 151.22 | 156.68 | 150.91 | 156.50 | 2,615,832 | +3.76(+2.46%) |
Mar 15, 2023 | 150.05 | 153.44 | 149.83 | 152.74 | 2,744,194 | +0.73(+0.48%) |
Mar 14, 2023 | 153.35 | 153.88 | 150.26 | 152.01 | 2,680,199 | +0.43(+0.29%) |
Mar 13, 2023 | 150.04 | 154.27 | 149.95 | 151.57 | 2,440,719 | -0.25(-0.16%) |
Mar 10, 2023 | 153.83 | 155.37 | 151.18 | 151.82 | 2,869,493 | -2.36(-1.53%) |
Mar 09, 2023 | 157.71 | 158.08 | 154.02 | 154.19 | 1,950,520 | -2.75(-1.76%) |
Mar 08, 2023 | 156.35 | 157.15 | 155.65 | 156.94 | 1,826,034 | +0.66(+0.42%) |
Mar 07, 2023 | 159.17 | 159.93 | 156.05 | 156.28 | 2,511,765 | -2.28(-1.44%) |
Mar 06, 2023 | 159.90 | 160.06 | 157.91 | 158.56 | 2,313,525 | -0.77(-0.48%) |
Mar 03, 2023 | 159.47 | 159.53 | 157.72 | 159.33 | 2,415,675 | +0.06(+0.04%) |
Mar 02, 2023 | 154.73 | 159.32 | 154.48 | 159.27 | 3,007,771 | +3.40(+2.18%) |
Mar 01, 2023 | 161.40 | 161.63 | 154.34 | 155.88 | 6,076,938 | -5.85(-3.62%) |
Feb 28, 2023 | 161.95 | 165.73 | 160.39 | 161.73 | 11,114,199 | +1.62(+1.01%) |
Feb 27, 2023 | 161.89 | 163.04 | 158.83 | 160.11 | 5,444,208 | -0.14(-0.09%) |
Feb 24, 2023 | 157.49 | 160.70 | 156.45 | 160.25 | 3,009,739 | +1.40(+0.88%) |
Feb 23, 2023 | 159.24 | 159.24 | 155.37 | 158.85 | 2,832,330 | -0.21(-0.13%) |
Feb 22, 2023 | 158.95 | 162.50 | 158.56 | 159.06 | 3,063,479 | -0.48(-0.30%) |
Feb 21, 2023 | 162.71 | 164.12 | 159.49 | 159.54 | 4,305,478 | -6.72(-4.04%) |
Feb 17, 2023 | 166.38 | 166.54 | 164.02 | 166.26 | 2,790,249 | -1.27(-0.76%) |
Feb 16, 2023 | 167.20 | 170.17 | 166.79 | 167.53 | 2,415,454 | -1.42(-0.84%) |
Feb 15, 2023 | 163.18 | 169.21 | 163.12 | 168.95 | 3,078,024 | +4.66(+2.83%) |
Feb 14, 2023 | 164.66 | 166.03 | 162.06 | 164.29 | 2,573,878 | -1.03(-0.62%) |
Feb 13, 2023 | 163.10 | 165.49 | 162.47 | 165.32 | 2,547,420 | +3.15(+1.94%) |
Feb 10, 2023 | 162.46 | 163.30 | 161.00 | 162.17 | 1,930,483 | -1.29(-0.79%) |
Feb 09, 2023 | 164.73 | 165.98 | 162.69 | 163.46 | 1,735,914 | -0.40(-0.24%) |
Feb 08, 2023 | 165.51 | 165.94 | 163.60 | 163.86 | 2,135,637 | -2.83(-1.70%) |
Feb 07, 2023 | 165.54 | 167.34 | 164.00 | 166.69 | 2,365,858 | +0.88(+0.53%) |
Feb 06, 2023 | 166.63 | 167.28 | 163.79 | 165.82 | 2,770,580 | -2.78(-1.65%) |
Feb 03, 2023 | 169.09 | 170.80 | 167.11 | 168.60 | 3,083,988 | -4.06(-2.35%) |
Feb 02, 2023 | 169.51 | 173.31 | 168.74 | 172.66 | 4,197,323 | +3.76(+2.22%) |