Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 152.25 | 153.22 | 149.66 | 151.38 | 3,586,739 | -0.38(-0.25%) |
Apr 27, 2023 | 149.93 | 152.20 | 148.87 | 151.77 | 3,164,446 | +2.59(+1.74%) |
Apr 26, 2023 | 150.62 | 152.21 | 148.54 | 149.18 | 3,240,602 | -2.07(-1.37%) |
Apr 25, 2023 | 157.34 | 157.49 | 150.98 | 151.25 | 2,840,640 | -6.07(-3.86%) |
Apr 24, 2023 | 155.76 | 157.57 | 155.76 | 157.33 | 2,410,281 | +1.69(+1.09%) |
Apr 21, 2023 | 154.81 | 157.89 | 154.45 | 155.64 | 2,858,975 | +1.82(+1.19%) |
Apr 20, 2023 | 154.43 | 155.93 | 153.33 | 153.81 | 2,928,060 | -2.14(-1.37%) |
Apr 19, 2023 | 154.26 | 156.28 | 153.74 | 155.95 | 2,275,585 | +0.10(+0.07%) |
Apr 18, 2023 | 156.38 | 156.45 | 155.45 | 155.85 | 2,287,759 | -0.29(-0.18%) |
Apr 17, 2023 | 154.99 | 156.50 | 154.74 | 156.14 | 2,674,356 | +1.63(+1.06%) |
Apr 14, 2023 | 156.42 | 158.79 | 153.44 | 154.50 | 2,469,785 | -2.18(-1.39%) |
Apr 13, 2023 | 157.42 | 158.28 | 155.18 | 156.68 | 2,568,338 | -0.23(-0.15%) |
Apr 12, 2023 | 163.58 | 163.88 | 156.61 | 156.91 | 4,062,640 | -5.82(-3.58%) |
Apr 11, 2023 | 162.86 | 164.33 | 162.55 | 162.74 | 2,246,260 | +0.56(+0.34%) |
Apr 10, 2023 | 158.42 | 162.84 | 157.95 | 162.18 | 2,838,028 | +3.28(+2.07%) |
Apr 06, 2023 | 156.01 | 159.15 | 154.20 | 158.90 | 2,706,154 | +0.33(+0.21%) |
Apr 05, 2023 | 159.11 | 160.25 | 157.44 | 158.57 | 2,878,012 | -0.78(-0.49%) |
Apr 04, 2023 | 159.02 | 160.28 | 158.29 | 159.35 | 2,447,974 | -0.01(-0.01%) |
Apr 03, 2023 | 159.69 | 161.18 | 158.66 | 159.36 | 2,858,730 | +0.41(+0.26%) |
Mar 31, 2023 | 154.98 | 159.14 | 154.46 | 158.95 | 3,224,163 | +5.14(+3.34%) |
Mar 30, 2023 | 153.35 | 154.90 | 153.23 | 153.80 | 2,331,506 | +2.07(+1.37%) |
Mar 29, 2023 | 154.40 | 154.50 | 149.63 | 151.73 | 4,396,330 | -1.59(-1.04%) |
Mar 28, 2023 | 152.63 | 154.75 | 151.72 | 153.32 | 3,032,984 | +0.37(+0.24%) |
Mar 27, 2023 | 150.99 | 153.58 | 150.17 | 152.95 | 3,208,218 | +3.03(+2.02%) |
Mar 24, 2023 | 148.48 | 150.25 | 146.52 | 149.92 | 2,817,605 | +0.10(+0.06%) |
Mar 23, 2023 | 152.34 | 152.81 | 148.21 | 149.82 | 2,908,557 | -1.30(-0.86%) |
Mar 22, 2023 | 156.33 | 156.53 | 151.02 | 151.12 | 3,031,487 | -5.03(-3.22%) |
Mar 21, 2023 | 157.60 | 158.12 | 154.96 | 156.15 | 2,601,857 | -0.51(-0.32%) |
Mar 20, 2023 | 152.94 | 156.78 | 152.84 | 156.65 | 2,996,758 | +3.72(+2.44%) |
Mar 17, 2023 | 156.16 | 156.87 | 151.90 | 152.93 | 13,728,864 | -3.54(-2.26%) |
Mar 16, 2023 | 151.19 | 156.65 | 150.89 | 156.47 | 2,616,293 | +3.76(+2.46%) |
Mar 15, 2023 | 150.02 | 153.41 | 149.80 | 152.71 | 2,744,677 | +0.73(+0.48%) |
Mar 14, 2023 | 153.32 | 153.85 | 150.23 | 151.98 | 2,680,671 | +0.43(+0.29%) |
Mar 13, 2023 | 150.01 | 154.25 | 149.93 | 151.55 | 2,441,149 | -0.25(-0.16%) |
Mar 10, 2023 | 153.80 | 155.34 | 151.16 | 151.80 | 2,869,999 | -2.36(-1.53%) |
Mar 09, 2023 | 157.68 | 158.05 | 154.00 | 154.16 | 1,950,864 | -2.75(-1.76%) |
Mar 08, 2023 | 156.33 | 157.12 | 155.63 | 156.91 | 1,826,355 | +0.66(+0.42%) |
Mar 07, 2023 | 159.14 | 159.90 | 156.02 | 156.25 | 2,512,207 | -2.28(-1.44%) |
Mar 06, 2023 | 159.87 | 160.03 | 157.88 | 158.53 | 2,313,932 | -0.77(-0.48%) |
Mar 03, 2023 | 159.45 | 159.50 | 157.69 | 159.30 | 2,416,101 | +0.06(+0.04%) |
Mar 02, 2023 | 154.71 | 159.29 | 154.46 | 159.25 | 3,008,301 | +3.40(+2.18%) |
Mar 01, 2023 | 161.38 | 161.61 | 154.31 | 155.85 | 6,078,008 | -5.85(-3.62%) |
Feb 28, 2023 | 161.92 | 165.70 | 160.36 | 161.70 | 11,116,157 | +1.62(+1.01%) |
Feb 27, 2023 | 161.87 | 163.02 | 158.80 | 160.08 | 5,445,167 | -0.14(-0.09%) |
Feb 24, 2023 | 157.46 | 160.68 | 156.42 | 160.22 | 3,010,269 | +1.40(+0.88%) |
Feb 23, 2023 | 159.21 | 159.21 | 155.34 | 158.82 | 2,832,829 | -0.21(-0.13%) |
Feb 22, 2023 | 158.92 | 162.47 | 158.53 | 159.03 | 3,064,019 | -0.48(-0.30%) |
Feb 21, 2023 | 162.68 | 164.09 | 159.47 | 159.51 | 4,306,237 | -6.72(-4.04%) |
Feb 17, 2023 | 166.36 | 166.51 | 164.00 | 166.23 | 2,790,741 | -1.27(-0.76%) |
Feb 16, 2023 | 167.17 | 170.14 | 166.76 | 167.50 | 2,415,880 | -1.42(-0.84%) |
Feb 15, 2023 | 163.15 | 169.18 | 163.09 | 168.92 | 3,078,567 | +4.65(+2.83%) |
Feb 14, 2023 | 164.63 | 166.00 | 162.03 | 164.26 | 2,574,332 | -1.03(-0.62%) |
Feb 13, 2023 | 163.07 | 165.46 | 162.44 | 165.29 | 2,547,869 | +3.15(+1.94%) |
Feb 10, 2023 | 162.43 | 163.27 | 160.97 | 162.14 | 1,930,823 | -1.29(-0.79%) |
Feb 09, 2023 | 164.70 | 165.95 | 162.66 | 163.43 | 1,736,220 | -0.40(-0.24%) |
Feb 08, 2023 | 165.48 | 165.91 | 163.57 | 163.83 | 2,136,013 | -2.83(-1.70%) |
Feb 07, 2023 | 165.51 | 167.31 | 163.97 | 166.66 | 2,366,275 | +0.88(+0.53%) |
Feb 06, 2023 | 166.60 | 167.25 | 163.76 | 165.79 | 2,771,068 | -2.78(-1.65%) |
Feb 03, 2023 | 169.06 | 170.77 | 167.08 | 168.57 | 3,084,531 | -4.06(-2.35%) |
Feb 02, 2023 | 169.48 | 173.28 | 168.71 | 172.63 | 4,198,062 | +3.76(+2.22%) |