Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 154.68 | 158.69 | 154.26 | 158.65 | 2,475,255 | +2.84(+1.82%) |
Apr 27, 2023 | 153.93 | 156.05 | 153.31 | 155.81 | 2,180,032 | +2.69(+1.75%) |
Apr 26, 2023 | 153.17 | 154.64 | 152.49 | 153.12 | 2,930,167 | -0.39(-0.26%) |
Apr 25, 2023 | 156.26 | 156.59 | 153.36 | 153.52 | 3,477,402 | -4.40(-2.78%) |
Apr 24, 2023 | 161.49 | 161.56 | 157.73 | 157.91 | 2,514,976 | -3.14(-1.95%) |
Apr 21, 2023 | 160.30 | 162.02 | 158.54 | 161.05 | 3,948,449 | +0.49(+0.31%) |
Apr 20, 2023 | 156.35 | 161.02 | 151.44 | 160.56 | 11,015,574 | -1.64(-1.01%) |
Apr 19, 2023 | 161.63 | 163.77 | 161.01 | 162.20 | 3,827,505 | +0.54(+0.33%) |
Apr 18, 2023 | 161.85 | 162.30 | 160.56 | 161.66 | 2,485,570 | +0.68(+0.42%) |
Apr 17, 2023 | 159.24 | 161.01 | 158.20 | 160.98 | 2,666,370 | +0.48(+0.30%) |
Apr 14, 2023 | 161.50 | 162.02 | 158.77 | 160.50 | 2,662,478 | +0.91(+0.57%) |
Apr 13, 2023 | 157.13 | 159.71 | 156.33 | 159.59 | 2,775,193 | +2.96(+1.89%) |
Apr 12, 2023 | 160.50 | 160.50 | 156.22 | 156.63 | 2,865,260 | -2.50(-1.57%) |
Apr 11, 2023 | 158.97 | 159.87 | 157.64 | 159.13 | 2,788,660 | +0.68(+0.43%) |
Apr 10, 2023 | 155.40 | 158.48 | 155.17 | 158.45 | 2,412,143 | +2.27(+1.45%) |
Apr 06, 2023 | 157.95 | 158.11 | 155.59 | 156.18 | 3,818,218 | -2.21(-1.40%) |
Apr 05, 2023 | 157.88 | 158.91 | 157.52 | 158.39 | 2,385,933 | -0.86(-0.54%) |
Apr 04, 2023 | 161.66 | 161.84 | 157.56 | 159.26 | 2,106,367 | -1.20(-0.74%) |
Apr 03, 2023 | 160.78 | 161.88 | 159.38 | 160.45 | 2,758,873 | -1.15(-0.71%) |
Mar 31, 2023 | 160.35 | 161.73 | 158.47 | 161.60 | 3,919,124 | +2.49(+1.56%) |
Mar 30, 2023 | 160.63 | 161.61 | 158.52 | 159.11 | 2,699,611 | -1.16(-0.72%) |
Mar 29, 2023 | 158.42 | 160.85 | 157.81 | 160.27 | 3,965,482 | +4.29(+2.75%) |
Mar 28, 2023 | 158.92 | 159.29 | 154.98 | 155.98 | 4,984,328 | -3.83(-2.40%) |
Mar 27, 2023 | 160.62 | 161.13 | 158.54 | 159.81 | 4,281,710 | +3.27(+2.09%) |
Mar 24, 2023 | 157.26 | 157.44 | 154.62 | 156.54 | 2,642,602 | -2.92(-1.83%) |
Mar 23, 2023 | 159.37 | 162.86 | 157.55 | 159.46 | 3,804,964 | +0.01(+0.01%) |
Mar 22, 2023 | 161.29 | 163.38 | 159.20 | 159.44 | 4,491,693 | -1.77(-1.10%) |
Mar 21, 2023 | 159.63 | 161.23 | 158.42 | 161.22 | 4,069,328 | +5.70(+3.67%) |
Mar 20, 2023 | 155.15 | 157.43 | 154.37 | 155.52 | 3,116,856 | +2.17(+1.42%) |
Mar 17, 2023 | 155.01 | 155.43 | 151.75 | 153.34 | 7,601,509 | -4.12(-2.62%) |
Mar 16, 2023 | 154.85 | 158.63 | 152.93 | 157.47 | 4,835,980 | +0.90(+0.58%) |
Mar 15, 2023 | 154.70 | 156.71 | 152.76 | 156.56 | 6,226,896 | -4.02(-2.50%) |
Mar 14, 2023 | 158.22 | 160.98 | 157.61 | 160.58 | 5,391,774 | +6.15(+3.98%) |
Mar 13, 2023 | 158.21 | 158.70 | 154.22 | 154.43 | 6,267,302 | -7.91(-4.87%) |
Mar 10, 2023 | 167.36 | 167.36 | 161.49 | 162.34 | 5,210,115 | -6.29(-3.73%) |
Mar 09, 2023 | 175.95 | 176.61 | 168.46 | 168.62 | 4,438,860 | -2.66(-1.55%) |
Mar 08, 2023 | 172.26 | 172.64 | 170.05 | 171.28 | 2,142,454 | -0.48(-0.28%) |
Mar 07, 2023 | 175.04 | 175.27 | 171.53 | 171.76 | 2,966,654 | -3.66(-2.09%) |
Mar 06, 2023 | 174.93 | 176.85 | 174.84 | 175.42 | 2,787,334 | -0.03(-0.02%) |
Mar 03, 2023 | 172.44 | 175.75 | 171.67 | 175.45 | 2,935,274 | +3.67(+2.14%) |
Mar 02, 2023 | 170.51 | 172.25 | 169.15 | 171.78 | 1,856,120 | -0.56(-0.32%) |
Mar 01, 2023 | 169.99 | 173.60 | 169.50 | 172.34 | 2,614,675 | +1.88(+1.10%) |
Feb 28, 2023 | 170.48 | 171.78 | 170.06 | 170.46 | 2,348,074 | +0.68(+0.40%) |
Feb 27, 2023 | 171.97 | 172.12 | 169.57 | 169.78 | 1,948,590 | -0.93(-0.55%) |
Feb 24, 2023 | 170.16 | 171.39 | 168.69 | 170.71 | 1,701,973 | -0.87(-0.51%) |
Feb 23, 2023 | 171.68 | 173.01 | 169.34 | 171.58 | 2,628,676 | +0.43(+0.25%) |
Feb 22, 2023 | 170.04 | 172.45 | 169.42 | 171.15 | 2,741,712 | +1.20(+0.70%) |
Feb 21, 2023 | 171.56 | 172.92 | 169.80 | 169.96 | 2,769,151 | -3.74(-2.15%) |
Feb 17, 2023 | 172.47 | 174.00 | 171.11 | 173.70 | 2,404,229 | -0.63(-0.36%) |
Feb 16, 2023 | 175.84 | 176.23 | 174.07 | 174.33 | 1,938,084 | -2.67(-1.51%) |
Feb 15, 2023 | 175.29 | 177.07 | 174.88 | 177.00 | 1,532,397 | -0.34(-0.19%) |
Feb 14, 2023 | 176.65 | 178.45 | 175.16 | 177.34 | 2,374,078 | -0.30(-0.17%) |
Feb 13, 2023 | 175.60 | 177.70 | 174.66 | 177.65 | 3,166,753 | +2.04(+1.16%) |
Feb 10, 2023 | 174.94 | 176.08 | 172.91 | 175.61 | 2,639,848 | -0.12(-0.07%) |
Feb 09, 2023 | 175.51 | 178.38 | 174.86 | 175.73 | 3,631,342 | +0.36(+0.21%) |
Feb 08, 2023 | 176.10 | 176.44 | 174.27 | 175.37 | 2,986,664 | +0.29(+0.17%) |
Feb 07, 2023 | 171.50 | 175.40 | 171.20 | 175.07 | 3,599,357 | +2.18(+1.26%) |
Feb 06, 2023 | 173.15 | 174.14 | 172.12 | 172.90 | 3,467,773 | -2.33(-1.33%) |
Feb 03, 2023 | 168.08 | 176.74 | 167.73 | 175.23 | 5,415,039 | +5.61(+3.31%) |
Feb 02, 2023 | 170.62 | 171.66 | 167.61 | 169.62 | 7,036,817 | -0.47(-0.28%) |