Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 151.21 | 152.17 | 148.63 | 150.35 | 3,611,428 | -0.38(-0.25%) |
Apr 27, 2023 | 148.90 | 151.16 | 147.85 | 150.73 | 3,186,228 | +2.57(+1.74%) |
Apr 26, 2023 | 149.59 | 151.17 | 147.53 | 148.16 | 3,262,909 | -2.06(-1.37%) |
Apr 25, 2023 | 156.26 | 156.41 | 149.95 | 150.22 | 2,860,194 | -6.03(-3.86%) |
Apr 24, 2023 | 154.70 | 156.50 | 154.70 | 156.25 | 2,426,872 | +1.68(+1.08%) |
Apr 21, 2023 | 153.75 | 156.81 | 153.39 | 154.57 | 2,878,655 | +1.81(+1.19%) |
Apr 20, 2023 | 153.37 | 154.86 | 152.28 | 152.76 | 2,948,216 | -2.12(-1.37%) |
Apr 19, 2023 | 153.21 | 155.21 | 152.69 | 154.89 | 2,291,250 | +0.10(+0.07%) |
Apr 18, 2023 | 155.31 | 155.38 | 154.39 | 154.78 | 2,303,508 | -0.29(-0.18%) |
Apr 17, 2023 | 153.93 | 155.43 | 153.68 | 155.07 | 2,692,766 | +1.62(+1.06%) |
Apr 14, 2023 | 155.35 | 157.71 | 152.39 | 153.45 | 2,486,786 | -2.16(-1.39%) |
Apr 13, 2023 | 156.34 | 157.20 | 154.12 | 155.61 | 2,586,017 | -0.23(-0.15%) |
Apr 12, 2023 | 162.46 | 162.76 | 155.53 | 155.84 | 4,090,606 | -5.78(-3.58%) |
Apr 11, 2023 | 161.75 | 163.21 | 161.44 | 161.62 | 2,261,723 | +0.55(+0.34%) |
Apr 10, 2023 | 157.34 | 161.72 | 156.87 | 161.07 | 2,857,564 | +3.26(+2.07%) |
Apr 06, 2023 | 154.94 | 158.06 | 153.14 | 157.81 | 2,724,782 | +0.32(+0.21%) |
Apr 05, 2023 | 158.02 | 159.16 | 156.36 | 157.49 | 2,897,823 | -0.77(-0.49%) |
Apr 04, 2023 | 157.94 | 159.19 | 157.21 | 158.26 | 2,464,824 | -0.01(-0.01%) |
Apr 03, 2023 | 158.59 | 160.08 | 157.57 | 158.27 | 2,878,409 | +0.41(+0.26%) |
Mar 31, 2023 | 153.92 | 158.05 | 153.40 | 157.86 | 3,246,357 | +5.11(+3.34%) |
Mar 30, 2023 | 152.30 | 153.84 | 152.18 | 152.75 | 2,347,556 | +2.06(+1.37%) |
Mar 29, 2023 | 153.34 | 153.45 | 148.61 | 150.69 | 4,426,592 | -1.58(-1.04%) |
Mar 28, 2023 | 151.59 | 153.70 | 150.68 | 152.28 | 3,053,862 | +0.37(+0.24%) |
Mar 27, 2023 | 149.96 | 152.53 | 149.14 | 151.90 | 3,230,302 | +3.01(+2.02%) |
Mar 24, 2023 | 147.46 | 149.23 | 145.52 | 148.89 | 2,837,000 | +0.09(+0.06%) |
Mar 23, 2023 | 151.30 | 151.77 | 147.20 | 148.80 | 2,928,579 | -1.29(-0.86%) |
Mar 22, 2023 | 155.26 | 155.46 | 149.99 | 150.08 | 3,052,355 | -4.99(-3.22%) |
Mar 21, 2023 | 156.53 | 157.04 | 153.90 | 155.08 | 2,619,767 | -0.50(-0.32%) |
Mar 20, 2023 | 151.89 | 155.71 | 151.79 | 155.58 | 3,017,387 | +3.70(+2.43%) |
Mar 17, 2023 | 155.10 | 155.79 | 150.87 | 151.88 | 13,823,369 | -3.52(-2.26%) |
Mar 16, 2023 | 150.16 | 155.58 | 149.85 | 155.40 | 2,634,302 | +3.74(+2.46%) |
Mar 15, 2023 | 149.00 | 152.36 | 148.78 | 151.67 | 2,763,571 | +0.72(+0.48%) |
Mar 14, 2023 | 152.28 | 152.80 | 149.21 | 150.94 | 2,699,124 | +0.43(+0.29%) |
Mar 13, 2023 | 148.99 | 153.19 | 148.90 | 150.51 | 2,457,953 | -0.25(-0.16%) |
Mar 10, 2023 | 152.75 | 154.28 | 150.12 | 150.76 | 2,889,755 | -2.34(-1.53%) |
Mar 09, 2023 | 156.60 | 156.97 | 152.94 | 153.10 | 1,964,293 | -2.74(-1.76%) |
Mar 08, 2023 | 155.26 | 156.05 | 154.56 | 155.84 | 1,838,927 | +0.66(+0.42%) |
Mar 07, 2023 | 158.05 | 158.80 | 154.95 | 155.18 | 2,529,500 | -2.27(-1.44%) |
Mar 06, 2023 | 158.78 | 158.94 | 156.80 | 157.45 | 2,329,861 | -0.76(-0.48%) |
Mar 03, 2023 | 158.36 | 158.41 | 156.61 | 158.21 | 2,432,732 | +0.06(+0.04%) |
Mar 02, 2023 | 153.65 | 158.20 | 153.40 | 158.16 | 3,029,009 | +3.37(+2.18%) |
Mar 01, 2023 | 160.27 | 160.50 | 153.26 | 154.78 | 6,119,847 | -5.81(-3.62%) |
Feb 28, 2023 | 160.81 | 164.57 | 159.26 | 160.60 | 11,192,676 | +1.61(+1.01%) |
Feb 27, 2023 | 160.76 | 161.90 | 157.71 | 158.99 | 5,482,649 | -0.14(-0.09%) |
Feb 24, 2023 | 156.38 | 159.58 | 155.35 | 159.13 | 3,030,991 | +1.39(+0.88%) |
Feb 23, 2023 | 158.12 | 158.12 | 154.28 | 157.74 | 2,852,329 | -0.21(-0.13%) |
Feb 22, 2023 | 157.83 | 161.36 | 157.45 | 157.95 | 3,085,110 | -0.48(-0.30%) |
Feb 21, 2023 | 161.57 | 162.97 | 158.38 | 158.42 | 4,335,879 | -6.67(-4.04%) |
Feb 17, 2023 | 165.22 | 165.38 | 162.87 | 165.09 | 2,809,951 | -1.26(-0.76%) |
Feb 16, 2023 | 166.03 | 168.97 | 165.62 | 166.35 | 2,432,510 | -1.41(-0.84%) |
Feb 15, 2023 | 162.03 | 168.02 | 161.98 | 167.76 | 3,099,758 | +4.62(+2.83%) |
Feb 14, 2023 | 163.50 | 164.87 | 160.92 | 163.14 | 2,592,052 | -1.02(-0.62%) |
Feb 13, 2023 | 161.95 | 164.33 | 161.33 | 164.16 | 2,565,407 | +3.13(+1.94%) |
Feb 10, 2023 | 161.32 | 162.16 | 159.87 | 161.03 | 1,944,114 | -1.28(-0.79%) |
Feb 09, 2023 | 163.57 | 164.82 | 161.55 | 162.31 | 1,748,171 | -0.40(-0.24%) |
Feb 08, 2023 | 164.35 | 164.78 | 162.45 | 162.71 | 2,150,716 | -2.81(-1.70%) |
Feb 07, 2023 | 164.38 | 166.17 | 162.85 | 165.53 | 2,382,564 | +0.87(+0.53%) |
Feb 06, 2023 | 165.46 | 166.11 | 162.65 | 164.65 | 2,790,143 | -2.77(-1.65%) |
Feb 03, 2023 | 167.90 | 169.60 | 165.94 | 167.42 | 3,105,764 | -4.03(-2.35%) |
Feb 02, 2023 | 168.32 | 172.10 | 167.55 | 171.45 | 4,226,960 | +3.73(+2.23%) |