Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 145.28 | 145.80 | 142.16 | 142.71 | 9,510,623 | -5.99(-4.03%) |
Apr 27, 2023 | 147.62 | 149.20 | 147.53 | 148.70 | 6,418,337 | +1.65(+1.12%) |
Apr 26, 2023 | 144.98 | 147.70 | 144.45 | 147.05 | 4,653,346 | +0.28(+0.19%) |
Apr 25, 2023 | 145.06 | 147.94 | 144.98 | 146.77 | 6,447,467 | +2.12(+1.47%) |
Apr 24, 2023 | 144.92 | 145.55 | 144.41 | 144.65 | 3,921,832 | -0.36(-0.25%) |
Apr 21, 2023 | 143.70 | 145.36 | 143.70 | 145.01 | 4,359,804 | +0.28(+0.19%) |
Apr 20, 2023 | 145.57 | 146.52 | 143.69 | 144.73 | 6,772,285 | -2.82(-1.91%) |
Apr 19, 2023 | 148.99 | 149.23 | 147.42 | 147.55 | 4,972,899 | -1.53(-1.02%) |
Apr 18, 2023 | 149.88 | 150.40 | 148.86 | 149.07 | 3,294,928 | -0.17(-0.11%) |
Apr 17, 2023 | 149.12 | 149.25 | 148.35 | 149.24 | 2,912,647 | +0.89(+0.60%) |
Apr 14, 2023 | 148.55 | 148.90 | 147.96 | 148.35 | 3,254,479 | -0.77(-0.52%) |
Apr 13, 2023 | 148.43 | 149.31 | 147.59 | 149.12 | 3,565,917 | +0.85(+0.58%) |
Apr 12, 2023 | 148.47 | 149.45 | 148.01 | 148.27 | 4,756,702 | -0.44(-0.29%) |
Apr 11, 2023 | 148.75 | 149.04 | 148.29 | 148.71 | 5,596,639 | -0.04(-0.03%) |
Apr 10, 2023 | 147.91 | 148.75 | 146.65 | 148.75 | 5,223,909 | +0.38(+0.25%) |
Apr 06, 2023 | 148.16 | 148.71 | 147.20 | 148.37 | 4,299,422 | +0.46(+0.31%) |
Apr 05, 2023 | 145.80 | 148.81 | 145.80 | 147.91 | 8,292,573 | +2.80(+1.93%) |
Apr 04, 2023 | 144.38 | 145.16 | 141.59 | 145.12 | 7,014,632 | -0.43(-0.29%) |
Apr 03, 2023 | 143.80 | 145.58 | 143.31 | 145.54 | 5,721,828 | +1.90(+1.33%) |
Mar 31, 2023 | 143.70 | 144.07 | 143.28 | 143.64 | 5,272,056 | +0.27(+0.19%) |
Mar 30, 2023 | 143.14 | 143.90 | 142.63 | 143.37 | 4,640,387 | +0.75(+0.53%) |
Mar 29, 2023 | 142.67 | 142.87 | 142.27 | 142.62 | 3,998,199 | +1.01(+0.71%) |
Mar 28, 2023 | 142.38 | 142.76 | 141.45 | 141.60 | 3,491,524 | -1.10(-0.77%) |
Mar 27, 2023 | 142.22 | 143.65 | 141.82 | 142.71 | 4,986,046 | +1.35(+0.95%) |
Mar 24, 2023 | 140.72 | 141.74 | 139.55 | 141.36 | 4,451,166 | +0.24(+0.17%) |
Mar 23, 2023 | 141.82 | 142.66 | 139.99 | 141.12 | 6,115,138 | -1.15(-0.81%) |
Mar 22, 2023 | 143.75 | 144.47 | 142.23 | 142.27 | 4,669,342 | -1.20(-0.84%) |
Mar 21, 2023 | 144.97 | 145.42 | 143.05 | 143.47 | 5,605,708 | -0.93(-0.65%) |
Mar 20, 2023 | 141.74 | 144.82 | 141.56 | 144.40 | 5,648,629 | +3.13(+2.22%) |
Mar 17, 2023 | 140.10 | 141.70 | 139.32 | 141.27 | 9,240,599 | +0.93(+0.66%) |
Mar 16, 2023 | 141.76 | 142.38 | 139.98 | 140.34 | 8,309,002 | -2.89(-2.02%) |
Mar 15, 2023 | 142.28 | 143.73 | 141.81 | 143.22 | 7,891,754 | +1.40(+0.99%) |
Mar 14, 2023 | 140.13 | 142.00 | 139.74 | 141.82 | 6,541,938 | +3.25(+2.35%) |
Mar 13, 2023 | 138.93 | 141.22 | 138.51 | 138.57 | 6,762,533 | +0.22(+0.16%) |
Mar 10, 2023 | 140.05 | 140.89 | 137.85 | 138.35 | 6,385,187 | -1.57(-1.12%) |
Mar 09, 2023 | 142.61 | 142.66 | 139.52 | 139.92 | 6,041,621 | -2.07(-1.46%) |
Mar 08, 2023 | 142.24 | 142.85 | 141.13 | 141.99 | 4,429,903 | +0.31(+0.22%) |
Mar 07, 2023 | 142.48 | 142.92 | 140.70 | 141.69 | 4,721,155 | -0.84(-0.59%) |
Mar 06, 2023 | 140.77 | 143.07 | 140.47 | 142.53 | 4,535,773 | +1.80(+1.28%) |
Mar 03, 2023 | 141.09 | 141.26 | 139.83 | 140.72 | 4,285,932 | +0.74(+0.53%) |
Mar 02, 2023 | 139.70 | 140.22 | 139.37 | 139.98 | 4,659,983 | -0.14(-0.10%) |
Mar 01, 2023 | 140.65 | 141.30 | 138.92 | 140.12 | 4,389,013 | -0.88(-0.63%) |
Feb 28, 2023 | 142.02 | 143.11 | 140.93 | 141.00 | 5,695,638 | -1.93(-1.35%) |
Feb 27, 2023 | 143.34 | 144.79 | 142.66 | 142.93 | 5,332,284 | -0.28(-0.19%) |
Feb 24, 2023 | 142.04 | 143.36 | 141.03 | 143.21 | 4,632,279 | -0.32(-0.22%) |
Feb 23, 2023 | 145.19 | 145.22 | 141.45 | 143.53 | 5,609,651 | -2.58(-1.77%) |
Feb 22, 2023 | 146.63 | 147.22 | 145.43 | 146.11 | 3,569,743 | +0.24(+0.16%) |
Feb 21, 2023 | 147.02 | 147.31 | 144.29 | 145.87 | 5,696,090 | -2.24(-1.51%) |
Feb 17, 2023 | 145.86 | 148.16 | 145.70 | 148.11 | 4,656,541 | +2.60(+1.79%) |
Feb 16, 2023 | 144.49 | 146.82 | 144.06 | 145.51 | 4,728,442 | -0.81(-0.56%) |
Feb 15, 2023 | 145.52 | 146.77 | 145.30 | 146.33 | 5,379,319 | +0.06(+0.04%) |
Feb 14, 2023 | 144.68 | 146.37 | 143.69 | 146.27 | 4,230,257 | +0.90(+0.62%) |
Feb 13, 2023 | 143.30 | 145.38 | 142.81 | 145.36 | 3,577,113 | +2.86(+2.00%) |
Feb 10, 2023 | 142.17 | 142.75 | 141.41 | 142.51 | 3,587,801 | +0.84(+0.60%) |
Feb 09, 2023 | 143.79 | 144.09 | 141.55 | 141.66 | 4,181,310 | -0.95(-0.67%) |
Feb 08, 2023 | 140.88 | 142.96 | 140.64 | 142.62 | 4,048,088 | +0.81(+0.57%) |
Feb 07, 2023 | 139.69 | 142.18 | 139.14 | 141.80 | 4,993,591 | +1.01(+0.72%) |
Feb 06, 2023 | 140.30 | 142.08 | 140.30 | 140.79 | 6,367,060 | -3.19(-2.22%) |
Feb 03, 2023 | 144.98 | 145.46 | 143.14 | 143.99 | 5,604,029 | -1.75(-1.20%) |
Feb 02, 2023 | 148.78 | 148.93 | 144.56 | 145.73 | 8,737,544 | -3.99(-2.66%) |