Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 151.34 | 153.82 | 150.89 | 152.58 | 1,517,411 | +1.39(+0.92%) |
Apr 27, 2023 | 149.50 | 151.79 | 149.50 | 151.19 | 1,289,377 | +1.21(+0.80%) |
Apr 26, 2023 | 148.84 | 150.92 | 148.54 | 149.98 | 1,076,387 | +0.88(+0.59%) |
Apr 25, 2023 | 151.85 | 152.11 | 148.10 | 149.11 | 1,121,619 | -3.27(-2.15%) |
Apr 24, 2023 | 149.47 | 153.21 | 149.47 | 152.38 | 1,770,548 | +2.38(+1.59%) |
Apr 21, 2023 | 150.58 | 151.07 | 148.99 | 149.99 | 911,746 | -0.67(-0.44%) |
Apr 20, 2023 | 149.31 | 150.85 | 149.26 | 150.66 | 1,192,482 | +0.25(+0.17%) |
Apr 19, 2023 | 149.51 | 150.45 | 148.77 | 150.41 | 967,769 | +0.33(+0.22%) |
Apr 18, 2023 | 150.05 | 150.86 | 149.32 | 150.08 | 1,348,028 | +0.34(+0.23%) |
Apr 17, 2023 | 150.19 | 151.95 | 149.25 | 149.74 | 1,119,983 | -2.63(-1.73%) |
Apr 14, 2023 | 153.12 | 153.43 | 151.86 | 152.38 | 902,104 | +0.32(+0.21%) |
Apr 13, 2023 | 153.36 | 154.11 | 151.74 | 152.06 | 1,309,366 | -0.53(-0.35%) |
Apr 12, 2023 | 153.09 | 154.15 | 152.06 | 152.59 | 1,279,121 | +0.71(+0.47%) |
Apr 11, 2023 | 153.35 | 153.46 | 151.58 | 151.88 | 1,151,296 | -1.19(-0.78%) |
Apr 10, 2023 | 152.49 | 154.55 | 152.49 | 153.06 | 1,107,428 | +0.34(+0.22%) |
Apr 06, 2023 | 156.27 | 156.27 | 152.23 | 152.73 | 1,399,971 | -3.28(-2.10%) |
Apr 05, 2023 | 154.08 | 156.31 | 151.71 | 156.01 | 1,131,488 | +2.93(+1.92%) |
Apr 04, 2023 | 157.73 | 158.55 | 151.52 | 153.07 | 1,665,052 | -4.64(-2.94%) |
Apr 03, 2023 | 159.47 | 159.47 | 155.94 | 157.71 | 1,572,317 | +0.55(+0.35%) |
Mar 31, 2023 | 157.32 | 157.56 | 155.26 | 157.16 | 1,374,116 | +0.71(+0.45%) |
Mar 30, 2023 | 156.62 | 156.62 | 154.28 | 156.46 | 978,431 | +1.40(+0.90%) |
Mar 29, 2023 | 154.91 | 155.51 | 153.82 | 155.06 | 1,315,714 | +1.97(+1.28%) |
Mar 28, 2023 | 148.46 | 153.48 | 148.46 | 153.09 | 1,296,618 | +4.81(+3.24%) |
Mar 27, 2023 | 146.93 | 149.34 | 146.83 | 148.29 | 1,050,865 | +1.37(+0.93%) |
Mar 24, 2023 | 143.83 | 147.34 | 142.61 | 146.92 | 1,214,366 | +0.68(+0.46%) |
Mar 23, 2023 | 148.57 | 151.08 | 145.85 | 146.24 | 1,988,534 | -0.78(-0.53%) |
Mar 22, 2023 | 148.61 | 151.00 | 147.02 | 147.02 | 1,886,278 | -1.53(-1.03%) |
Mar 21, 2023 | 147.00 | 149.83 | 146.94 | 148.55 | 2,106,731 | +2.95(+2.03%) |
Mar 20, 2023 | 142.60 | 146.84 | 141.50 | 145.60 | 1,992,002 | +2.12(+1.48%) |
Mar 17, 2023 | 144.78 | 146.35 | 141.56 | 143.47 | 2,687,799 | -3.00(-2.05%) |
Mar 16, 2023 | 140.23 | 147.15 | 139.11 | 146.47 | 2,573,861 | +2.78(+1.94%) |
Mar 15, 2023 | 144.23 | 146.45 | 141.04 | 143.69 | 3,602,336 | -6.20(-4.14%) |
Mar 14, 2023 | 154.47 | 155.32 | 148.02 | 149.89 | 2,629,731 | -3.63(-2.36%) |
Mar 13, 2023 | 149.81 | 158.30 | 148.59 | 153.52 | 2,787,392 | -0.28(-0.18%) |
Mar 10, 2023 | 152.73 | 155.75 | 150.58 | 153.80 | 2,825,892 | +1.08(+0.71%) |
Mar 09, 2023 | 154.09 | 155.39 | 151.64 | 152.73 | 1,748,453 | -2.02(-1.31%) |
Mar 08, 2023 | 154.07 | 156.56 | 152.38 | 154.75 | 1,415,096 | -0.53(-0.34%) |
Mar 07, 2023 | 156.09 | 156.09 | 153.18 | 155.28 | 1,670,884 | -0.84(-0.54%) |
Mar 06, 2023 | 158.62 | 160.55 | 155.26 | 156.12 | 3,092,685 | -7.81(-4.76%) |
Mar 03, 2023 | 162.37 | 166.82 | 161.86 | 163.93 | 2,069,295 | +1.06(+0.65%) |
Mar 02, 2023 | 158.68 | 164.34 | 158.31 | 162.87 | 1,784,149 | +2.52(+1.57%) |
Mar 01, 2023 | 157.30 | 160.89 | 156.84 | 160.34 | 1,452,309 | +3.44(+2.19%) |
Feb 28, 2023 | 157.47 | 160.59 | 156.62 | 156.90 | 2,186,238 | -1.16(-0.73%) |
Feb 27, 2023 | 156.04 | 160.79 | 156.04 | 158.06 | 1,833,216 | +0.73(+0.46%) |
Feb 24, 2023 | 159.38 | 160.51 | 155.23 | 157.33 | 3,049,352 | -4.04(-2.50%) |
Feb 23, 2023 | 152.89 | 163.04 | 152.08 | 161.37 | 5,742,996 | +13.92(+9.44%) |
Feb 22, 2023 | 143.32 | 147.56 | 142.29 | 147.45 | 2,099,240 | +3.97(+2.77%) |
Feb 21, 2023 | 142.81 | 145.49 | 141.87 | 143.48 | 1,894,172 | -0.99(-0.68%) |
Feb 17, 2023 | 147.53 | 147.55 | 143.56 | 144.47 | 2,159,801 | -3.92(-2.64%) |
Feb 16, 2023 | 149.22 | 150.66 | 148.00 | 148.39 | 1,106,391 | -2.22(-1.48%) |
Feb 15, 2023 | 146.52 | 150.71 | 144.62 | 150.61 | 1,265,979 | +2.23(+1.51%) |
Feb 14, 2023 | 147.18 | 150.57 | 145.87 | 148.38 | 1,262,455 | +0.99(+0.67%) |
Feb 13, 2023 | 151.04 | 151.27 | 147.26 | 147.39 | 1,220,854 | -4.16(-2.74%) |
Feb 10, 2023 | 147.01 | 151.56 | 146.80 | 151.55 | 1,137,371 | +4.48(+3.04%) |
Feb 09, 2023 | 149.05 | 149.24 | 147.07 | 147.07 | 1,592,304 | -1.26(-0.85%) |
Feb 08, 2023 | 150.21 | 150.21 | 147.59 | 148.33 | 1,162,025 | -1.19(-0.79%) |
Feb 07, 2023 | 147.89 | 149.94 | 146.59 | 149.51 | 1,046,916 | +1.58(+1.07%) |
Feb 06, 2023 | 147.21 | 148.41 | 147.09 | 147.94 | 1,634,261 | +0.52(+0.35%) |
Feb 03, 2023 | 149.37 | 151.41 | 147.18 | 147.42 | 1,377,796 | -1.45(-0.97%) |
Feb 02, 2023 | 153.70 | 153.75 | 147.59 | 148.87 | 1,955,867 | -4.67(-3.04%) |