Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 167.37 | 168.72 | 166.76 | 168.55 | 58,055,172 | +1.26(+0.75%) |
Apr 27, 2023 | 164.09 | 167.44 | 164.09 | 167.29 | 65,371,084 | +4.62(+2.84%) |
Apr 26, 2023 | 161.96 | 164.18 | 161.79 | 162.67 | 47,790,288 | -0.01(-0.01%) |
Apr 25, 2023 | 164.09 | 165.20 | 162.64 | 162.68 | 48,975,804 | -1.55(-0.94%) |
Apr 24, 2023 | 163.90 | 164.50 | 162.80 | 164.23 | 42,338,248 | +0.30(+0.18%) |
Apr 21, 2023 | 163.95 | 165.34 | 163.40 | 163.93 | 58,795,592 | -1.61(-0.97%) |
Apr 20, 2023 | 164.98 | 166.75 | 164.46 | 165.54 | 52,788,376 | -0.97(-0.58%) |
Apr 19, 2023 | 164.70 | 167.04 | 164.44 | 166.51 | 48,995,040 | +1.18(+0.71%) |
Apr 18, 2023 | 164.99 | 166.29 | 164.55 | 165.33 | 50,235,780 | +1.20(+0.73%) |
Apr 17, 2023 | 163.99 | 164.29 | 162.94 | 164.13 | 41,779,308 | +0.04(+0.02%) |
Apr 14, 2023 | 163.49 | 165.21 | 162.73 | 164.09 | 49,718,352 | -0.37(-0.22%) |
Apr 13, 2023 | 160.55 | 164.70 | 160.52 | 164.46 | 68,868,784 | +5.42(+3.41%) |
Apr 12, 2023 | 160.15 | 160.98 | 158.72 | 159.03 | 50,447,832 | -0.70(-0.44%) |
Apr 11, 2023 | 161.27 | 161.27 | 159.44 | 159.73 | 47,941,192 | -1.22(-0.76%) |
Apr 10, 2023 | 160.34 | 160.95 | 159.01 | 160.95 | 48,021,212 | -2.61(-1.60%) |
Apr 06, 2023 | 161.35 | 163.86 | 160.92 | 163.56 | 45,695,024 | +0.89(+0.55%) |
Apr 05, 2023 | 163.64 | 163.95 | 160.72 | 162.67 | 51,835,428 | -1.86(-1.13%) |
Apr 04, 2023 | 165.49 | 165.73 | 164.01 | 164.53 | 46,593,128 | -0.54(-0.33%) |
Apr 03, 2023 | 163.18 | 165.18 | 163.13 | 165.06 | 57,585,960 | +1.26(+0.77%) |
Mar 31, 2023 | 161.36 | 163.90 | 160.83 | 163.80 | 69,210,640 | +2.51(+1.56%) |
Mar 30, 2023 | 160.45 | 161.39 | 160.20 | 161.29 | 49,807,924 | +1.59(+1.00%) |
Mar 29, 2023 | 158.31 | 159.98 | 158.29 | 159.70 | 51,622,536 | +3.10(+1.98%) |
Mar 28, 2023 | 156.92 | 157.44 | 154.94 | 156.60 | 46,273,152 | -0.63(-0.40%) |
Mar 27, 2023 | 158.88 | 159.70 | 156.82 | 157.23 | 52,777,356 | -1.96(-1.23%) |
Mar 24, 2023 | 157.80 | 159.27 | 156.80 | 159.18 | 59,852,708 | +1.31(+0.83%) |
Mar 23, 2023 | 157.77 | 160.47 | 156.63 | 157.87 | 69,381,680 | +1.09(+0.70%) |
Mar 22, 2023 | 158.24 | 161.06 | 156.76 | 156.78 | 76,174,664 | -1.44(-0.91%) |
Mar 21, 2023 | 156.27 | 158.34 | 155.50 | 158.22 | 74,388,016 | +1.87(+1.19%) |
Mar 20, 2023 | 154.04 | 156.77 | 153.12 | 156.35 | 74,115,360 | +2.38(+1.55%) |
Mar 17, 2023 | 155.04 | 155.70 | 153.25 | 153.97 | 99,684,896 | -0.84(-0.55%) |
Mar 16, 2023 | 151.15 | 155.42 | 150.63 | 154.81 | 76,720,920 | +2.84(+1.87%) |
Mar 15, 2023 | 150.18 | 152.22 | 148.92 | 151.97 | 77,658,344 | +0.40(+0.26%) |
Mar 14, 2023 | 150.27 | 152.38 | 149.10 | 151.57 | 74,184,840 | +2.11(+1.41%) |
Mar 13, 2023 | 146.82 | 152.12 | 146.72 | 149.47 | 84,995,960 | +1.96(+1.33%) |
Mar 10, 2023 | 149.21 | 149.94 | 146.63 | 147.51 | 69,032,072 | -2.08(-1.39%) |
Mar 09, 2023 | 152.54 | 153.51 | 149.22 | 149.59 | 54,116,884 | -2.27(-1.49%) |
Mar 08, 2023 | 151.79 | 152.45 | 150.82 | 151.85 | 47,449,800 | +1.26(+0.84%) |
Mar 07, 2023 | 152.68 | 153.00 | 150.12 | 150.59 | 56,504,356 | -2.22(-1.45%) |
Mar 06, 2023 | 152.77 | 155.26 | 152.44 | 152.81 | 87,997,104 | +2.78(+1.85%) |
Mar 03, 2023 | 147.05 | 150.10 | 146.35 | 150.02 | 71,207,312 | +5.09(+3.51%) |
Mar 02, 2023 | 143.42 | 145.73 | 142.94 | 144.94 | 52,986,516 | +0.60(+0.41%) |
Mar 01, 2023 | 145.85 | 146.25 | 144.04 | 144.34 | 55,763,928 | -2.09(-1.42%) |
Feb 28, 2023 | 146.07 | 148.09 | 145.85 | 146.43 | 50,794,480 | -0.51(-0.35%) |
Feb 27, 2023 | 146.73 | 148.18 | 146.47 | 146.94 | 45,251,796 | +1.20(+0.82%) |
Feb 24, 2023 | 146.13 | 146.21 | 144.75 | 145.73 | 55,841,868 | -2.67(-1.80%) |
Feb 23, 2023 | 149.09 | 149.34 | 146.26 | 148.41 | 48,674,300 | +0.49(+0.33%) |
Feb 22, 2023 | 147.88 | 148.95 | 146.18 | 147.92 | 51,383,628 | +0.43(+0.29%) |
Feb 21, 2023 | 149.20 | 150.29 | 147.42 | 147.49 | 65,225,868 | -4.04(-2.67%) |
Feb 17, 2023 | 151.34 | 151.98 | 149.85 | 151.53 | 59,591,560 | -1.15(-0.76%) |
Feb 16, 2023 | 152.49 | 155.29 | 152.33 | 152.69 | 68,498,032 | -1.61(-1.04%) |
Feb 15, 2023 | 152.09 | 154.47 | 151.86 | 154.30 | 66,017,728 | +2.12(+1.39%) |
Feb 14, 2023 | 151.11 | 152.75 | 149.85 | 152.18 | 62,035,536 | -0.65(-0.42%) |
Feb 13, 2023 | 149.94 | 153.23 | 149.91 | 152.83 | 62,541,316 | +2.82(+1.88%) |
Feb 10, 2023 | 148.47 | 150.33 | 148.23 | 150.00 | 57,945,448 | +0.37(+0.25%) |
Feb 09, 2023 | 152.51 | 153.07 | 149.19 | 149.64 | 56,385,644 | -1.04(-0.69%) |
Feb 08, 2023 | 152.62 | 153.32 | 149.93 | 150.68 | 64,567,224 | -2.71(-1.77%) |
Feb 07, 2023 | 149.41 | 153.96 | 149.41 | 153.39 | 84,002,664 | +2.90(+1.92%) |
Feb 06, 2023 | 151.32 | 151.85 | 149.55 | 150.49 | 70,382,952 | -2.75(-1.79%) |
Feb 03, 2023 | 146.82 | 156.09 | 146.62 | 153.24 | 155,629,664 | +3.65(+2.44%) |
Feb 02, 2023 | 147.68 | 149.94 | 146.96 | 149.59 | 117,881,688 | +5.35(+3.71%) |