Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 159.62 | 162.88 | 159.31 | 162.75 | 2,272,302 | +4.33(+2.74%) |
Apr 27, 2023 | 158.84 | 159.81 | 154.76 | 158.42 | 2,806,091 | -1.94(-1.21%) |
Apr 26, 2023 | 161.14 | 161.78 | 159.76 | 160.36 | 1,670,955 | -1.92(-1.18%) |
Apr 25, 2023 | 162.69 | 163.58 | 161.82 | 162.28 | 1,302,842 | -0.10(-0.06%) |
Apr 24, 2023 | 161.71 | 162.60 | 161.71 | 162.38 | 1,506,391 | +0.51(+0.32%) |
Apr 21, 2023 | 162.88 | 163.21 | 161.71 | 161.87 | 1,756,553 | -0.54(-0.33%) |
Apr 20, 2023 | 161.96 | 162.74 | 161.59 | 162.41 | 1,280,591 | +0.59(+0.36%) |
Apr 19, 2023 | 162.36 | 162.81 | 161.55 | 161.82 | 913,660 | -0.28(-0.17%) |
Apr 18, 2023 | 162.77 | 163.55 | 161.36 | 162.10 | 1,743,785 | -0.02(-0.01%) |
Apr 17, 2023 | 162.76 | 163.06 | 161.64 | 162.12 | 1,269,557 | +0.10(+0.06%) |
Apr 14, 2023 | 162.16 | 162.72 | 161.69 | 162.02 | 1,254,192 | -1.52(-0.93%) |
Apr 13, 2023 | 162.43 | 164.14 | 161.60 | 163.54 | 2,222,468 | +1.32(+0.82%) |
Apr 12, 2023 | 160.01 | 162.68 | 159.81 | 162.21 | 2,063,411 | +2.31(+1.45%) |
Apr 11, 2023 | 158.94 | 160.41 | 158.32 | 159.90 | 1,571,054 | +0.84(+0.53%) |
Apr 10, 2023 | 159.76 | 160.05 | 158.80 | 159.06 | 1,391,131 | -1.35(-0.84%) |
Apr 06, 2023 | 159.84 | 161.49 | 159.33 | 160.41 | 3,357,186 | +0.82(+0.52%) |
Apr 05, 2023 | 161.02 | 162.04 | 159.12 | 159.59 | 1,684,127 | -0.70(-0.43%) |
Apr 04, 2023 | 160.73 | 161.56 | 159.16 | 160.28 | 2,565,646 | -0.33(-0.21%) |
Apr 03, 2023 | 159.58 | 161.66 | 159.25 | 160.62 | 2,085,133 | +0.69(+0.43%) |
Mar 31, 2023 | 159.17 | 160.19 | 158.97 | 159.93 | 3,178,705 | +1.61(+1.02%) |
Mar 30, 2023 | 154.89 | 158.84 | 154.89 | 158.32 | 3,137,020 | +4.40(+2.86%) |
Mar 29, 2023 | 152.51 | 154.00 | 152.51 | 153.92 | 1,545,168 | +2.18(+1.43%) |
Mar 28, 2023 | 150.50 | 152.32 | 150.43 | 151.75 | 1,334,890 | +1.22(+0.81%) |
Mar 27, 2023 | 152.41 | 153.32 | 150.43 | 150.53 | 1,561,804 | -0.86(-0.57%) |
Mar 24, 2023 | 148.15 | 151.76 | 147.61 | 151.39 | 2,059,532 | +3.69(+2.50%) |
Mar 23, 2023 | 149.04 | 149.89 | 147.52 | 147.71 | 1,846,147 | -1.36(-0.91%) |
Mar 22, 2023 | 151.38 | 151.85 | 149.02 | 149.07 | 1,457,551 | -2.37(-1.57%) |
Mar 21, 2023 | 152.62 | 152.78 | 150.85 | 151.44 | 1,882,819 | -0.35(-0.23%) |
Mar 20, 2023 | 150.64 | 153.02 | 150.64 | 151.79 | 1,678,466 | +1.68(+1.12%) |
Mar 17, 2023 | 152.95 | 153.19 | 149.67 | 150.11 | 2,961,131 | -2.41(-1.58%) |
Mar 16, 2023 | 151.98 | 153.51 | 151.71 | 152.52 | 2,045,640 | +0.54(+0.35%) |
Mar 15, 2023 | 150.58 | 152.11 | 149.39 | 151.98 | 2,972,875 | +0.69(+0.45%) |
Mar 14, 2023 | 148.20 | 151.90 | 148.13 | 151.30 | 2,255,032 | +3.06(+2.06%) |
Mar 13, 2023 | 145.93 | 150.66 | 145.69 | 148.24 | 2,425,901 | +1.87(+1.28%) |
Mar 10, 2023 | 147.91 | 149.51 | 145.88 | 146.37 | 2,460,807 | -1.26(-0.86%) |
Mar 09, 2023 | 147.02 | 149.94 | 147.02 | 147.63 | 2,217,118 | +1.39(+0.95%) |
Mar 08, 2023 | 145.64 | 146.32 | 144.87 | 146.24 | 1,528,786 | +0.49(+0.33%) |
Mar 07, 2023 | 147.68 | 148.04 | 144.85 | 145.75 | 1,439,974 | -1.34(-0.91%) |
Mar 06, 2023 | 146.30 | 147.32 | 145.87 | 147.09 | 1,944,900 | +0.67(+0.46%) |
Mar 03, 2023 | 147.18 | 147.18 | 145.16 | 146.41 | 1,556,846 | +0.08(+0.05%) |
Mar 02, 2023 | 145.32 | 146.64 | 145.19 | 146.34 | 1,475,296 | +1.14(+0.79%) |
Mar 01, 2023 | 145.79 | 146.81 | 144.69 | 145.19 | 1,696,222 | -0.91(-0.62%) |
Feb 28, 2023 | 147.05 | 147.36 | 145.85 | 146.10 | 2,675,248 | -1.28(-0.87%) |
Feb 27, 2023 | 148.34 | 149.22 | 146.83 | 147.38 | 1,586,340 | -0.24(-0.16%) |
Feb 24, 2023 | 146.52 | 147.94 | 146.38 | 147.61 | 1,245,886 | +0.32(+0.22%) |
Feb 23, 2023 | 148.45 | 148.63 | 146.32 | 147.29 | 1,642,110 | -1.14(-0.77%) |
Feb 22, 2023 | 149.49 | 149.84 | 148.09 | 148.43 | 1,369,670 | -0.38(-0.26%) |
Feb 21, 2023 | 150.91 | 151.69 | 148.41 | 148.81 | 1,681,534 | -2.32(-1.54%) |
Feb 17, 2023 | 148.78 | 151.38 | 148.37 | 151.13 | 2,009,378 | +2.58(+1.74%) |
Feb 16, 2023 | 147.91 | 149.98 | 146.91 | 148.55 | 1,591,177 | +0.13(+0.09%) |
Feb 15, 2023 | 147.18 | 148.74 | 147.18 | 148.42 | 1,647,138 | +0.78(+0.53%) |
Feb 14, 2023 | 148.81 | 148.81 | 147.00 | 147.64 | 1,579,107 | -1.41(-0.94%) |
Feb 13, 2023 | 150.75 | 151.23 | 148.30 | 149.05 | 2,189,810 | -1.26(-0.84%) |
Feb 10, 2023 | 148.80 | 150.61 | 148.34 | 150.31 | 1,764,987 | +1.75(+1.18%) |
Feb 09, 2023 | 148.26 | 149.08 | 147.26 | 148.56 | 1,994,193 | +1.38(+0.94%) |
Feb 08, 2023 | 147.26 | 148.15 | 146.87 | 147.18 | 1,449,817 | -0.46(-0.31%) |
Feb 07, 2023 | 147.50 | 148.09 | 145.85 | 147.63 | 1,978,273 | -0.48(-0.32%) |
Feb 06, 2023 | 146.83 | 148.49 | 146.44 | 148.11 | 1,442,115 | +0.74(+0.50%) |
Feb 03, 2023 | 147.28 | 148.38 | 146.02 | 147.37 | 1,927,693 | +0.70(+0.48%) |
Feb 02, 2023 | 149.54 | 149.56 | 145.36 | 146.67 | 3,636,588 | -3.97(-2.64%) |