Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 157.95 | 158.87 | 157.71 | 158.82 | 6,210,160 | +0.68(+0.43%) |
Apr 27, 2023 | 158.04 | 158.53 | 157.29 | 158.14 | 5,916,161 | +0.37(+0.23%) |
Apr 26, 2023 | 159.19 | 159.49 | 157.40 | 157.77 | 5,861,039 | -2.48(-1.55%) |
Apr 25, 2023 | 159.41 | 160.42 | 159.26 | 160.25 | 6,455,140 | +1.46(+0.92%) |
Apr 24, 2023 | 157.84 | 158.92 | 157.04 | 158.80 | 5,441,137 | +0.96(+0.61%) |
Apr 21, 2023 | 159.53 | 160.05 | 157.14 | 157.84 | 7,229,935 | -0.86(-0.54%) |
Apr 20, 2023 | 157.58 | 158.93 | 156.16 | 158.70 | 9,790,676 | +1.02(+0.65%) |
Apr 19, 2023 | 157.16 | 157.83 | 156.38 | 157.68 | 7,010,612 | +1.48(+0.94%) |
Apr 18, 2023 | 159.35 | 159.78 | 154.89 | 156.21 | 15,015,644 | -4.52(-2.81%) |
Apr 17, 2023 | 160.79 | 161.28 | 160.02 | 160.73 | 8,290,910 | -0.16(-0.10%) |
Apr 14, 2023 | 161.02 | 161.16 | 159.16 | 160.89 | 7,447,406 | -0.26(-0.16%) |
Apr 13, 2023 | 159.28 | 161.37 | 158.92 | 161.15 | 5,814,064 | +2.12(+1.34%) |
Apr 12, 2023 | 159.05 | 159.92 | 158.23 | 159.03 | 5,941,457 | -0.34(-0.21%) |
Apr 11, 2023 | 159.51 | 160.35 | 159.15 | 159.37 | 6,085,032 | -0.05(-0.03%) |
Apr 10, 2023 | 159.72 | 159.92 | 158.76 | 159.42 | 5,518,589 | -0.81(-0.50%) |
Apr 06, 2023 | 161.04 | 162.24 | 159.88 | 160.22 | 9,911,180 | -0.45(-0.28%) |
Apr 05, 2023 | 159.47 | 160.72 | 157.90 | 160.67 | 17,215,216 | +6.91(+4.49%) |
Apr 04, 2023 | 152.29 | 154.23 | 151.92 | 153.76 | 8,562,582 | +1.59(+1.05%) |
Apr 03, 2023 | 150.33 | 152.32 | 149.35 | 152.17 | 7,051,546 | +1.79(+1.19%) |
Mar 31, 2023 | 149.20 | 150.56 | 148.67 | 150.38 | 10,194,213 | +1.52(+1.02%) |
Mar 30, 2023 | 149.00 | 149.21 | 148.25 | 148.85 | 4,695,883 | +0.12(+0.08%) |
Mar 29, 2023 | 147.70 | 148.80 | 147.53 | 148.74 | 6,196,530 | +1.45(+0.98%) |
Mar 28, 2023 | 147.84 | 148.87 | 147.20 | 147.29 | 6,303,087 | -1.44(-0.97%) |
Mar 27, 2023 | 149.60 | 149.93 | 148.54 | 148.73 | 6,986,567 | +0.63(+0.43%) |
Mar 24, 2023 | 146.96 | 148.20 | 146.33 | 148.09 | 5,872,053 | +1.47(+1.01%) |
Mar 23, 2023 | 146.67 | 147.16 | 145.63 | 146.62 | 9,330,833 | +0.08(+0.05%) |
Mar 22, 2023 | 149.26 | 149.46 | 146.52 | 146.54 | 8,185,913 | -2.75(-1.85%) |
Mar 21, 2023 | 149.41 | 149.53 | 147.63 | 149.30 | 8,634,331 | +0.00(+0.00%) |
Mar 20, 2023 | 147.92 | 149.48 | 147.83 | 149.30 | 7,347,923 | +1.47(+0.99%) |
Mar 17, 2023 | 149.87 | 150.33 | 147.76 | 147.83 | 21,172,410 | -1.60(-1.07%) |
Mar 16, 2023 | 148.87 | 149.76 | 148.05 | 149.43 | 7,839,812 | -0.31(-0.21%) |
Mar 15, 2023 | 148.28 | 150.27 | 147.97 | 149.75 | 7,996,117 | +0.42(+0.28%) |
Mar 14, 2023 | 148.71 | 149.43 | 147.37 | 149.33 | 8,678,775 | +0.83(+0.56%) |
Mar 13, 2023 | 147.55 | 151.26 | 147.05 | 148.49 | 11,131,722 | +1.41(+0.96%) |
Mar 10, 2023 | 147.33 | 148.91 | 146.59 | 147.09 | 8,765,906 | +0.36(+0.24%) |
Mar 09, 2023 | 148.88 | 149.02 | 146.21 | 146.73 | 7,665,025 | -1.67(-1.12%) |
Mar 08, 2023 | 149.39 | 149.59 | 147.93 | 148.40 | 6,420,958 | -1.10(-0.73%) |
Mar 07, 2023 | 151.43 | 151.59 | 148.78 | 149.49 | 7,686,850 | -1.43(-0.95%) |
Mar 06, 2023 | 150.04 | 151.08 | 149.95 | 150.92 | 8,395,029 | +1.49(+1.00%) |
Mar 03, 2023 | 148.79 | 149.52 | 148.28 | 149.43 | 5,923,943 | +1.52(+1.03%) |
Mar 02, 2023 | 147.22 | 148.20 | 146.72 | 147.90 | 9,032,063 | -0.12(-0.08%) |
Mar 01, 2023 | 148.44 | 148.67 | 147.38 | 148.02 | 6,963,476 | -0.67(-0.45%) |
Feb 28, 2023 | 150.36 | 150.64 | 148.47 | 148.69 | 9,646,836 | -2.30(-1.52%) |
Feb 27, 2023 | 151.78 | 152.22 | 150.45 | 150.99 | 7,489,832 | -0.33(-0.22%) |
Feb 24, 2023 | 151.98 | 152.17 | 150.58 | 151.32 | 8,957,008 | -1.71(-1.12%) |
Feb 23, 2023 | 153.00 | 153.85 | 152.00 | 153.02 | 9,672,794 | -0.05(-0.03%) |
Feb 22, 2023 | 153.77 | 154.11 | 152.68 | 153.07 | 10,116,457 | -0.21(-0.14%) |
Feb 21, 2023 | 154.89 | 155.57 | 153.18 | 153.29 | 9,711,052 | -2.32(-1.49%) |
Feb 17, 2023 | 152.34 | 156.30 | 151.95 | 155.60 | 12,783,399 | +3.18(+2.09%) |
Feb 16, 2023 | 153.22 | 153.78 | 152.11 | 152.42 | 11,620,987 | -1.09(-0.71%) |
Feb 15, 2023 | 156.00 | 156.03 | 153.43 | 153.51 | 13,103,694 | -2.57(-1.65%) |
Feb 14, 2023 | 156.76 | 156.98 | 155.81 | 156.08 | 6,549,467 | -0.68(-0.44%) |
Feb 13, 2023 | 155.40 | 156.83 | 155.22 | 156.77 | 6,651,091 | +0.58(+0.37%) |
Feb 10, 2023 | 155.82 | 156.81 | 155.42 | 156.19 | 7,296,326 | +0.72(+0.47%) |
Feb 09, 2023 | 157.61 | 158.74 | 155.15 | 155.47 | 8,252,321 | -2.13(-1.35%) |
Feb 08, 2023 | 157.30 | 158.51 | 156.91 | 157.59 | 6,285,178 | +0.20(+0.13%) |
Feb 07, 2023 | 155.66 | 157.85 | 155.49 | 157.39 | 7,593,353 | +0.04(+0.02%) |
Feb 06, 2023 | 158.50 | 158.79 | 157.10 | 157.35 | 7,286,990 | -1.20(-0.76%) |
Feb 03, 2023 | 159.93 | 160.19 | 157.87 | 158.56 | 7,130,734 | -0.90(-0.56%) |
Feb 02, 2023 | 157.01 | 160.11 | 156.84 | 159.45 | 10,483,704 | +0.60(+0.38%) |