Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 167.59 | 168.95 | 166.99 | 168.78 | 57,976,536 | +1.26(+0.75%) |
Apr 27, 2023 | 164.31 | 167.66 | 164.31 | 167.52 | 65,282,540 | +4.63(+2.84%) |
Apr 26, 2023 | 162.18 | 164.40 | 162.01 | 162.89 | 47,725,556 | -0.01(-0.01%) |
Apr 25, 2023 | 164.31 | 165.42 | 162.86 | 162.90 | 48,909,468 | -1.55(-0.94%) |
Apr 24, 2023 | 164.12 | 164.72 | 163.02 | 164.45 | 42,280,900 | +0.30(+0.18%) |
Apr 21, 2023 | 164.17 | 165.57 | 163.62 | 164.15 | 58,715,956 | -1.61(-0.97%) |
Apr 20, 2023 | 165.21 | 166.98 | 164.68 | 165.76 | 52,716,876 | -0.98(-0.58%) |
Apr 19, 2023 | 164.92 | 167.27 | 164.66 | 166.74 | 48,928,680 | +1.18(+0.71%) |
Apr 18, 2023 | 165.22 | 166.52 | 164.77 | 165.56 | 50,167,736 | +1.20(+0.73%) |
Apr 17, 2023 | 164.21 | 164.51 | 163.16 | 164.35 | 41,722,716 | +0.04(+0.02%) |
Apr 14, 2023 | 163.72 | 165.44 | 162.95 | 164.31 | 49,651,008 | -0.37(-0.22%) |
Apr 13, 2023 | 160.77 | 164.92 | 160.74 | 164.68 | 68,775,504 | +5.43(+3.41%) |
Apr 12, 2023 | 160.36 | 161.20 | 158.93 | 159.25 | 50,379,500 | -0.70(-0.44%) |
Apr 11, 2023 | 161.49 | 161.49 | 159.66 | 159.95 | 47,876,256 | -1.22(-0.76%) |
Apr 10, 2023 | 160.56 | 161.17 | 159.23 | 161.17 | 47,956,168 | -2.62(-1.60%) |
Apr 06, 2023 | 161.57 | 164.08 | 161.14 | 163.78 | 45,633,132 | +0.90(+0.55%) |
Apr 05, 2023 | 163.87 | 164.17 | 160.94 | 162.89 | 51,765,216 | -1.86(-1.13%) |
Apr 04, 2023 | 165.72 | 165.95 | 164.23 | 164.75 | 46,530,020 | -0.54(-0.32%) |
Apr 03, 2023 | 163.40 | 165.41 | 163.35 | 165.29 | 57,507,960 | +1.26(+0.77%) |
Mar 31, 2023 | 161.58 | 164.12 | 161.05 | 164.02 | 69,116,896 | +2.52(+1.56%) |
Mar 30, 2023 | 160.67 | 161.61 | 160.41 | 161.51 | 49,740,456 | +1.59(+1.00%) |
Mar 29, 2023 | 158.52 | 160.19 | 158.50 | 159.92 | 51,552,616 | +3.10(+1.98%) |
Mar 28, 2023 | 157.13 | 157.65 | 155.15 | 156.81 | 46,210,476 | -0.63(-0.40%) |
Mar 27, 2023 | 159.09 | 159.92 | 157.03 | 157.44 | 52,705,868 | -1.96(-1.23%) |
Mar 24, 2023 | 158.02 | 159.49 | 157.01 | 159.40 | 59,771,636 | +1.31(+0.83%) |
Mar 23, 2023 | 157.99 | 160.69 | 156.84 | 158.09 | 69,287,704 | +1.09(+0.70%) |
Mar 22, 2023 | 158.45 | 161.28 | 156.97 | 156.99 | 76,071,480 | -1.44(-0.91%) |
Mar 21, 2023 | 156.48 | 158.55 | 155.71 | 158.43 | 74,287,256 | +1.87(+1.19%) |
Mar 20, 2023 | 154.25 | 156.98 | 153.33 | 156.56 | 74,014,968 | +2.39(+1.55%) |
Mar 17, 2023 | 155.25 | 155.91 | 153.46 | 154.18 | 99,549,872 | -0.84(-0.55%) |
Mar 16, 2023 | 151.35 | 155.63 | 150.84 | 155.02 | 76,617,008 | +2.84(+1.87%) |
Mar 15, 2023 | 150.39 | 152.43 | 149.12 | 152.18 | 77,553,152 | +0.40(+0.26%) |
Mar 14, 2023 | 150.48 | 152.59 | 149.30 | 151.78 | 74,084,352 | +2.11(+1.41%) |
Mar 13, 2023 | 147.01 | 152.33 | 146.92 | 149.67 | 84,880,832 | +1.96(+1.33%) |
Mar 10, 2023 | 149.41 | 150.14 | 146.83 | 147.71 | 68,938,568 | -2.08(-1.39%) |
Mar 09, 2023 | 152.74 | 153.71 | 149.43 | 149.79 | 54,043,580 | -2.27(-1.49%) |
Mar 08, 2023 | 152.00 | 152.66 | 151.02 | 152.06 | 47,385,532 | +1.26(+0.84%) |
Mar 07, 2023 | 152.88 | 153.21 | 150.33 | 150.79 | 56,427,820 | -2.22(-1.45%) |
Mar 06, 2023 | 152.97 | 155.47 | 152.65 | 153.01 | 87,877,912 | +2.78(+1.85%) |
Mar 03, 2023 | 147.25 | 150.31 | 146.55 | 150.23 | 71,110,864 | +5.09(+3.51%) |
Mar 02, 2023 | 143.61 | 145.93 | 143.14 | 145.13 | 52,914,744 | +0.60(+0.41%) |
Mar 01, 2023 | 146.05 | 146.45 | 144.24 | 144.54 | 55,688,396 | -2.09(-1.42%) |
Feb 28, 2023 | 146.27 | 148.29 | 146.05 | 146.63 | 50,725,680 | -0.51(-0.34%) |
Feb 27, 2023 | 146.93 | 148.38 | 146.67 | 147.13 | 45,190,504 | +1.20(+0.82%) |
Feb 24, 2023 | 146.33 | 146.41 | 144.95 | 145.93 | 55,766,232 | -2.67(-1.80%) |
Feb 23, 2023 | 149.29 | 149.54 | 146.46 | 148.61 | 48,608,368 | +0.49(+0.33%) |
Feb 22, 2023 | 148.08 | 149.15 | 146.38 | 148.12 | 51,314,028 | +0.43(+0.29%) |
Feb 21, 2023 | 149.40 | 150.50 | 147.62 | 147.69 | 65,137,520 | -4.05(-2.67%) |
Feb 17, 2023 | 151.54 | 152.19 | 150.05 | 151.74 | 59,510,844 | -1.15(-0.75%) |
Feb 16, 2023 | 152.69 | 155.50 | 152.53 | 152.89 | 68,405,256 | -1.61(-1.04%) |
Feb 15, 2023 | 152.30 | 154.67 | 152.07 | 154.50 | 65,928,304 | +2.12(+1.39%) |
Feb 14, 2023 | 151.31 | 152.95 | 150.06 | 152.39 | 61,951,508 | -0.65(-0.42%) |
Feb 13, 2023 | 150.15 | 153.44 | 150.12 | 153.03 | 62,456,604 | +2.82(+1.88%) |
Feb 10, 2023 | 148.67 | 150.54 | 148.43 | 150.21 | 57,866,960 | +0.37(+0.25%) |
Feb 09, 2023 | 152.72 | 153.28 | 149.39 | 149.84 | 56,309,268 | -1.04(-0.69%) |
Feb 08, 2023 | 152.83 | 153.53 | 150.14 | 150.88 | 64,479,764 | -2.71(-1.77%) |
Feb 07, 2023 | 149.61 | 154.17 | 149.61 | 153.59 | 83,888,880 | +2.90(+1.92%) |
Feb 06, 2023 | 151.53 | 152.06 | 149.75 | 150.69 | 70,287,616 | -2.75(-1.79%) |
Feb 03, 2023 | 147.02 | 156.31 | 146.82 | 153.44 | 155,418,864 | +3.66(+2.44%) |
Feb 02, 2023 | 147.88 | 150.15 | 147.16 | 149.79 | 117,722,016 | +5.35(+3.71%) |