Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 147.36 | 148.36 | 146.94 | 148.18 | 961,090 | +0.55(+0.37%) |
Apr 27, 2023 | 146.52 | 147.65 | 145.84 | 147.63 | 643,771 | +0.86(+0.59%) |
Apr 26, 2023 | 147.37 | 148.00 | 146.24 | 146.77 | 703,107 | -1.34(-0.91%) |
Apr 25, 2023 | 145.95 | 148.68 | 145.69 | 148.11 | 725,405 | +2.56(+1.76%) |
Apr 24, 2023 | 145.19 | 145.60 | 144.73 | 145.55 | 677,412 | +0.41(+0.28%) |
Apr 21, 2023 | 146.59 | 147.27 | 144.26 | 145.13 | 740,125 | -0.55(-0.38%) |
Apr 20, 2023 | 146.55 | 146.55 | 145.15 | 145.68 | 576,924 | -0.35(-0.24%) |
Apr 19, 2023 | 147.26 | 147.27 | 145.48 | 146.03 | 715,336 | -0.41(-0.28%) |
Apr 18, 2023 | 146.62 | 147.73 | 145.54 | 146.44 | 745,608 | -0.75(-0.51%) |
Apr 17, 2023 | 146.92 | 147.31 | 146.10 | 147.19 | 728,252 | +0.96(+0.66%) |
Apr 14, 2023 | 146.94 | 147.56 | 145.26 | 146.23 | 747,590 | -1.35(-0.92%) |
Apr 13, 2023 | 147.25 | 148.19 | 146.27 | 147.58 | 647,540 | -0.50(-0.34%) |
Apr 12, 2023 | 148.58 | 149.34 | 147.45 | 148.08 | 934,034 | -1.29(-0.86%) |
Apr 11, 2023 | 149.55 | 150.65 | 149.10 | 149.37 | 618,218 | -0.11(-0.07%) |
Apr 10, 2023 | 150.06 | 150.32 | 148.51 | 149.47 | 502,844 | -0.72(-0.48%) |
Apr 06, 2023 | 151.54 | 151.88 | 149.69 | 150.19 | 829,896 | -0.75(-0.50%) |
Apr 05, 2023 | 149.64 | 151.63 | 149.64 | 150.94 | 811,202 | +1.49(+0.99%) |
Apr 04, 2023 | 151.70 | 151.90 | 149.24 | 149.45 | 923,302 | -1.82(-1.21%) |
Apr 03, 2023 | 151.54 | 152.23 | 150.56 | 151.28 | 721,888 | +0.26(+0.17%) |
Mar 31, 2023 | 151.91 | 152.15 | 150.22 | 151.02 | 1,036,739 | -0.16(-0.11%) |
Mar 30, 2023 | 150.77 | 151.63 | 149.29 | 151.18 | 1,077,177 | -0.03(-0.02%) |
Mar 29, 2023 | 150.44 | 151.67 | 149.92 | 151.21 | 685,121 | +1.07(+0.71%) |
Mar 28, 2023 | 150.59 | 151.70 | 149.64 | 150.14 | 613,366 | +0.16(+0.11%) |
Mar 27, 2023 | 150.15 | 151.13 | 149.65 | 149.98 | 842,364 | +1.53(+1.03%) |
Mar 24, 2023 | 145.69 | 148.56 | 145.20 | 148.45 | 1,002,675 | +3.45(+2.38%) |
Mar 23, 2023 | 145.32 | 146.95 | 144.83 | 144.99 | 875,544 | -0.84(-0.58%) |
Mar 22, 2023 | 147.88 | 148.76 | 145.76 | 145.84 | 803,366 | -2.05(-1.39%) |
Mar 21, 2023 | 148.74 | 148.98 | 146.60 | 147.89 | 787,866 | -0.34(-0.23%) |
Mar 20, 2023 | 146.54 | 149.22 | 146.45 | 148.22 | 1,421,763 | +2.48(+1.70%) |
Mar 17, 2023 | 148.00 | 148.00 | 145.23 | 145.75 | 1,700,330 | -1.85(-1.25%) |
Mar 16, 2023 | 147.62 | 147.79 | 146.09 | 147.60 | 946,949 | +0.25(+0.17%) |
Mar 15, 2023 | 145.06 | 147.65 | 144.25 | 147.35 | 1,212,456 | +1.91(+1.31%) |
Mar 14, 2023 | 143.99 | 145.57 | 143.59 | 145.44 | 1,013,183 | +1.58(+1.10%) |
Mar 13, 2023 | 141.73 | 146.50 | 141.17 | 143.86 | 947,950 | +1.95(+1.37%) |
Mar 10, 2023 | 142.60 | 143.73 | 141.64 | 141.91 | 848,575 | -0.48(-0.34%) |
Mar 09, 2023 | 145.16 | 145.42 | 141.97 | 142.39 | 730,289 | -2.02(-1.40%) |
Mar 08, 2023 | 144.38 | 144.63 | 143.51 | 144.41 | 688,377 | +0.59(+0.41%) |
Mar 07, 2023 | 144.57 | 144.97 | 143.43 | 143.82 | 949,361 | -0.57(-0.39%) |
Mar 06, 2023 | 144.65 | 145.16 | 143.55 | 144.39 | 1,163,152 | -0.33(-0.23%) |
Mar 03, 2023 | 142.61 | 145.09 | 141.57 | 144.71 | 1,370,183 | +2.12(+1.49%) |
Mar 02, 2023 | 140.18 | 142.86 | 139.96 | 142.59 | 1,531,840 | +3.21(+2.30%) |
Mar 01, 2023 | 141.00 | 141.45 | 137.40 | 139.39 | 1,399,949 | -2.53(-1.78%) |
Feb 28, 2023 | 142.02 | 143.71 | 140.82 | 141.92 | 1,987,046 | -0.16(-0.12%) |
Feb 27, 2023 | 142.83 | 143.21 | 141.31 | 142.08 | 1,469,992 | -0.52(-0.36%) |
Feb 24, 2023 | 143.47 | 143.47 | 142.16 | 142.60 | 803,406 | -0.61(-0.43%) |
Feb 23, 2023 | 143.26 | 143.80 | 142.15 | 143.22 | 724,333 | +0.00(+0.00%) |
Feb 22, 2023 | 144.66 | 145.01 | 141.77 | 143.22 | 1,230,130 | -0.73(-0.51%) |
Feb 21, 2023 | 144.29 | 144.98 | 142.73 | 143.94 | 936,831 | +0.06(+0.04%) |
Feb 17, 2023 | 141.85 | 144.17 | 141.85 | 143.89 | 878,251 | +2.61(+1.85%) |
Feb 16, 2023 | 140.21 | 141.66 | 140.21 | 141.28 | 1,662,731 | +0.49(+0.35%) |
Feb 15, 2023 | 141.18 | 141.53 | 138.63 | 140.79 | 1,596,633 | -0.32(-0.22%) |
Feb 14, 2023 | 143.78 | 144.11 | 140.64 | 141.10 | 1,332,267 | -2.31(-1.61%) |
Feb 13, 2023 | 142.87 | 143.94 | 142.31 | 143.42 | 878,105 | +0.50(+0.35%) |
Feb 10, 2023 | 141.31 | 143.28 | 141.00 | 142.92 | 829,783 | +2.74(+1.95%) |
Feb 09, 2023 | 141.90 | 142.30 | 138.92 | 140.18 | 1,058,614 | -1.72(-1.21%) |
Feb 08, 2023 | 142.46 | 143.16 | 141.73 | 141.90 | 826,144 | -1.06(-0.74%) |
Feb 07, 2023 | 142.96 | 143.07 | 141.20 | 142.96 | 756,479 | -1.55(-1.08%) |
Feb 06, 2023 | 143.08 | 145.06 | 142.94 | 144.51 | 764,040 | +1.58(+1.11%) |
Feb 03, 2023 | 142.63 | 143.20 | 140.10 | 142.93 | 973,335 | +0.12(+0.08%) |
Feb 02, 2023 | 143.63 | 144.35 | 142.09 | 142.82 | 1,084,385 | -2.12(-1.47%) |