Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 153.35 | 154.43 | 152.85 | 153.46 | 5,864,283 | -0.09(-0.06%) |
Apr 27, 2023 | 152.40 | 153.68 | 152.11 | 153.55 | 4,896,959 | +1.85(+1.22%) |
Apr 26, 2023 | 152.40 | 153.09 | 151.46 | 151.69 | 5,093,506 | -1.78(-1.16%) |
Apr 25, 2023 | 153.59 | 154.99 | 152.88 | 153.47 | 8,500,047 | +0.04(+0.03%) |
Apr 24, 2023 | 152.32 | 154.31 | 152.32 | 153.43 | 8,264,083 | +0.28(+0.18%) |
Apr 21, 2023 | 152.04 | 155.16 | 151.61 | 153.15 | 15,160,251 | +5.12(+3.46%) |
Apr 20, 2023 | 147.56 | 148.53 | 147.56 | 148.03 | 5,470,682 | +0.54(+0.37%) |
Apr 19, 2023 | 147.42 | 148.13 | 146.97 | 147.49 | 3,935,055 | +0.03(+0.02%) |
Apr 18, 2023 | 147.24 | 147.83 | 146.38 | 147.46 | 4,263,770 | +0.16(+0.11%) |
Apr 17, 2023 | 147.42 | 147.72 | 146.61 | 147.31 | 4,405,209 | +0.05(+0.03%) |
Apr 14, 2023 | 147.60 | 147.83 | 146.78 | 147.26 | 4,592,733 | -0.75(-0.51%) |
Apr 13, 2023 | 147.16 | 148.10 | 146.11 | 148.01 | 5,629,243 | +0.68(+0.46%) |
Apr 12, 2023 | 146.58 | 148.63 | 146.21 | 147.32 | 6,293,957 | +0.40(+0.27%) |
Apr 11, 2023 | 147.51 | 147.69 | 146.79 | 146.93 | 6,472,337 | -0.29(-0.20%) |
Apr 10, 2023 | 147.89 | 147.91 | 145.80 | 147.22 | 5,016,184 | -1.23(-0.83%) |
Apr 06, 2023 | 148.10 | 149.17 | 147.66 | 148.45 | 5,537,008 | +0.94(+0.64%) |
Apr 05, 2023 | 147.58 | 148.57 | 147.40 | 147.51 | 6,249,372 | +1.00(+0.69%) |
Apr 04, 2023 | 146.36 | 147.95 | 146.36 | 146.51 | 6,885,122 | +0.70(+0.48%) |
Apr 03, 2023 | 144.75 | 146.35 | 143.44 | 145.80 | 5,866,965 | +0.80(+0.55%) |
Mar 31, 2023 | 144.08 | 145.00 | 143.92 | 145.00 | 7,881,313 | +1.21(+0.84%) |
Mar 30, 2023 | 143.28 | 143.88 | 142.67 | 143.79 | 4,222,459 | +0.62(+0.44%) |
Mar 29, 2023 | 143.43 | 143.64 | 142.63 | 143.17 | 5,113,617 | +0.44(+0.31%) |
Mar 28, 2023 | 142.92 | 143.18 | 142.19 | 142.73 | 4,321,009 | +0.40(+0.28%) |
Mar 27, 2023 | 143.25 | 143.76 | 142.25 | 142.33 | 6,080,982 | -0.75(-0.52%) |
Mar 24, 2023 | 140.72 | 143.12 | 140.72 | 143.08 | 6,301,840 | +2.86(+2.04%) |
Mar 23, 2023 | 140.66 | 141.52 | 139.64 | 140.23 | 5,935,568 | -0.19(-0.14%) |
Mar 22, 2023 | 140.47 | 142.14 | 140.26 | 140.42 | 5,874,451 | -0.09(-0.06%) |
Mar 21, 2023 | 141.32 | 141.63 | 139.30 | 140.51 | 7,950,160 | -1.02(-0.72%) |
Mar 20, 2023 | 139.94 | 141.80 | 139.68 | 141.53 | 8,592,058 | +2.15(+1.54%) |
Mar 17, 2023 | 138.97 | 139.84 | 138.02 | 139.39 | 16,425,962 | +0.04(+0.03%) |
Mar 16, 2023 | 138.42 | 139.58 | 138.10 | 139.35 | 7,243,122 | +1.03(+0.75%) |
Mar 15, 2023 | 135.37 | 138.63 | 135.37 | 138.31 | 9,047,090 | +1.93(+1.42%) |
Mar 14, 2023 | 134.86 | 136.64 | 133.99 | 136.38 | 9,453,963 | +1.67(+1.24%) |
Mar 13, 2023 | 133.64 | 137.82 | 133.65 | 134.72 | 8,548,912 | +0.93(+0.69%) |
Mar 10, 2023 | 133.56 | 134.57 | 132.97 | 133.79 | 6,078,698 | +0.60(+0.45%) |
Mar 09, 2023 | 134.72 | 135.12 | 132.73 | 133.19 | 4,580,043 | -0.98(-0.73%) |
Mar 08, 2023 | 133.80 | 134.28 | 133.21 | 134.17 | 5,658,843 | +0.02(+0.01%) |
Mar 07, 2023 | 136.95 | 137.13 | 133.94 | 134.15 | 5,747,415 | -2.72(-1.99%) |
Mar 06, 2023 | 137.24 | 137.64 | 136.47 | 136.87 | 5,068,768 | -0.58(-0.43%) |
Mar 03, 2023 | 137.68 | 137.74 | 136.50 | 137.46 | 5,393,050 | +0.99(+0.73%) |
Mar 02, 2023 | 134.58 | 136.95 | 134.37 | 136.46 | 6,156,768 | +2.21(+1.65%) |
Mar 01, 2023 | 134.63 | 134.90 | 133.13 | 134.25 | 7,278,394 | +0.10(+0.07%) |
Feb 28, 2023 | 135.02 | 135.15 | 133.88 | 134.15 | 6,878,412 | -1.54(-1.14%) |
Feb 27, 2023 | 136.15 | 136.98 | 135.10 | 135.69 | 5,968,860 | -0.12(-0.09%) |
Feb 24, 2023 | 135.49 | 135.97 | 134.66 | 135.81 | 5,394,394 | -0.77(-0.56%) |
Feb 23, 2023 | 136.75 | 137.64 | 135.65 | 136.58 | 5,983,196 | -0.44(-0.32%) |
Feb 22, 2023 | 136.51 | 138.07 | 136.41 | 137.02 | 6,280,052 | +0.57(+0.42%) |
Feb 21, 2023 | 135.43 | 137.40 | 135.43 | 136.44 | 7,072,877 | -0.10(-0.07%) |
Feb 17, 2023 | 133.20 | 136.57 | 133.20 | 136.54 | 8,239,219 | +2.80(+2.09%) |
Feb 16, 2023 | 133.98 | 134.77 | 133.16 | 133.74 | 7,779,773 | -1.77(-1.31%) |
Feb 15, 2023 | 135.66 | 135.87 | 134.65 | 135.51 | 5,702,726 | -0.31(-0.23%) |
Feb 14, 2023 | 136.67 | 136.76 | 135.18 | 135.83 | 5,382,743 | -0.77(-0.56%) |
Feb 13, 2023 | 135.50 | 136.97 | 135.30 | 136.60 | 5,210,827 | +1.77(+1.31%) |
Feb 10, 2023 | 133.56 | 134.87 | 132.46 | 134.83 | 8,315,072 | +1.18(+0.88%) |
Feb 09, 2023 | 135.44 | 135.88 | 133.60 | 133.65 | 6,712,247 | -1.48(-1.10%) |
Feb 08, 2023 | 135.61 | 136.08 | 134.98 | 135.13 | 7,304,923 | -1.41(-1.04%) |
Feb 07, 2023 | 136.50 | 137.30 | 135.34 | 136.55 | 6,451,919 | -1.35(-0.98%) |
Feb 06, 2023 | 138.49 | 139.10 | 137.51 | 137.90 | 6,263,424 | -1.18(-0.85%) |
Feb 03, 2023 | 139.24 | 139.83 | 137.67 | 139.07 | 6,145,694 | +0.43(+0.31%) |
Feb 02, 2023 | 138.65 | 139.17 | 137.71 | 138.65 | 6,607,721 | -0.99(-0.71%) |