Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 153.53 | 155.19 | 153.46 | 155.19 | 1,064,573 | +1.36(+0.88%) |
Apr 27, 2023 | 151.87 | 153.89 | 151.84 | 153.83 | 782,840 | +2.48(+1.64%) |
Apr 26, 2023 | 152.55 | 152.57 | 151.06 | 151.35 | 1,011,285 | -1.30(-0.85%) |
Apr 25, 2023 | 153.99 | 154.24 | 152.58 | 152.65 | 911,319 | -1.87(-1.21%) |
Apr 24, 2023 | 154.05 | 154.71 | 153.96 | 154.52 | 916,316 | +0.34(+0.22%) |
Apr 21, 2023 | 154.21 | 154.21 | 153.60 | 154.18 | 733,269 | +0.07(+0.04%) |
Apr 20, 2023 | 153.47 | 154.51 | 153.47 | 154.11 | 794,794 | -0.14(-0.09%) |
Apr 19, 2023 | 153.96 | 154.46 | 153.74 | 154.24 | 694,019 | -0.09(-0.06%) |
Apr 18, 2023 | 154.55 | 154.55 | 153.67 | 154.33 | 801,128 | +0.25(+0.16%) |
Apr 17, 2023 | 153.53 | 154.12 | 153.13 | 154.09 | 1,080,622 | +0.57(+0.37%) |
Apr 14, 2023 | 153.87 | 154.55 | 152.79 | 153.51 | 1,084,161 | -0.34(-0.22%) |
Apr 13, 2023 | 152.50 | 153.95 | 152.08 | 153.85 | 1,062,546 | +1.56(+1.02%) |
Apr 12, 2023 | 153.33 | 153.61 | 152.09 | 152.29 | 843,262 | -0.40(-0.26%) |
Apr 11, 2023 | 152.60 | 153.15 | 152.44 | 152.70 | 726,628 | +0.38(+0.25%) |
Apr 10, 2023 | 151.32 | 152.32 | 151.08 | 152.32 | 909,211 | +0.21(+0.14%) |
Apr 06, 2023 | 151.65 | 152.24 | 151.33 | 152.12 | 1,684,931 | +0.16(+0.10%) |
Apr 05, 2023 | 151.59 | 152.35 | 151.37 | 151.96 | 853,992 | +0.30(+0.20%) |
Apr 04, 2023 | 152.88 | 152.99 | 151.26 | 151.66 | 829,813 | -1.04(-0.68%) |
Apr 03, 2023 | 151.66 | 152.84 | 151.66 | 152.71 | 1,096,024 | +1.02(+0.68%) |
Mar 31, 2023 | 150.26 | 151.77 | 150.12 | 151.68 | 833,875 | +1.90(+1.27%) |
Mar 30, 2023 | 149.95 | 149.97 | 149.13 | 149.78 | 879,570 | +0.72(+0.48%) |
Mar 29, 2023 | 148.70 | 149.15 | 148.31 | 149.06 | 1,063,710 | +1.62(+1.10%) |
Mar 28, 2023 | 147.47 | 148.00 | 146.97 | 147.44 | 967,244 | -0.20(-0.13%) |
Mar 27, 2023 | 147.90 | 148.34 | 147.37 | 147.63 | 915,890 | +0.66(+0.45%) |
Mar 24, 2023 | 145.30 | 147.03 | 144.66 | 146.97 | 936,488 | +1.13(+0.78%) |
Mar 23, 2023 | 146.52 | 147.84 | 144.94 | 145.84 | 994,601 | +0.07(+0.05%) |
Mar 22, 2023 | 148.09 | 149.17 | 145.78 | 145.78 | 1,029,390 | -2.36(-1.59%) |
Mar 21, 2023 | 148.15 | 148.32 | 147.14 | 148.14 | 845,150 | +1.32(+0.90%) |
Mar 20, 2023 | 145.83 | 147.02 | 145.78 | 146.81 | 1,094,498 | +1.53(+1.05%) |
Mar 17, 2023 | 146.54 | 146.79 | 144.69 | 145.28 | 1,286,018 | -1.62(-1.10%) |
Mar 16, 2023 | 144.49 | 147.10 | 144.03 | 146.90 | 1,499,810 | +1.82(+1.26%) |
Mar 15, 2023 | 144.38 | 145.14 | 143.27 | 145.08 | 2,299,549 | -1.05(-0.72%) |
Mar 14, 2023 | 146.16 | 146.69 | 144.50 | 146.13 | 1,195,443 | +1.84(+1.28%) |
Mar 13, 2023 | 143.24 | 146.15 | 143.24 | 144.29 | 2,884,853 | -0.43(-0.30%) |
Mar 10, 2023 | 146.32 | 146.99 | 144.11 | 144.72 | 2,460,731 | -1.77(-1.21%) |
Mar 09, 2023 | 149.15 | 149.51 | 146.11 | 146.49 | 1,346,003 | -2.38(-1.60%) |
Mar 08, 2023 | 148.77 | 149.12 | 148.03 | 148.87 | 1,131,881 | +0.05(+0.03%) |
Mar 07, 2023 | 151.22 | 151.22 | 148.54 | 148.82 | 1,188,585 | -2.25(-1.49%) |
Mar 06, 2023 | 151.16 | 151.90 | 150.84 | 151.08 | 927,779 | +0.04(+0.03%) |
Mar 03, 2023 | 150.05 | 151.06 | 149.30 | 151.04 | 942,068 | +1.71(+1.15%) |
Mar 02, 2023 | 147.65 | 149.66 | 147.59 | 149.32 | 1,009,155 | +1.06(+0.71%) |
Mar 01, 2023 | 148.57 | 148.80 | 147.64 | 148.26 | 1,034,688 | -0.67(-0.45%) |
Feb 28, 2023 | 149.42 | 149.90 | 148.83 | 148.93 | 1,032,358 | -0.50(-0.33%) |
Feb 27, 2023 | 150.40 | 150.87 | 149.18 | 149.43 | 985,788 | +0.30(+0.20%) |
Feb 24, 2023 | 148.68 | 149.51 | 148.02 | 149.13 | 1,433,273 | -0.93(-0.62%) |
Feb 23, 2023 | 150.45 | 150.58 | 148.58 | 150.06 | 999,311 | +0.37(+0.25%) |
Feb 22, 2023 | 150.12 | 150.53 | 149.14 | 149.69 | 824,060 | -0.22(-0.14%) |
Feb 21, 2023 | 151.35 | 151.74 | 149.83 | 149.90 | 1,154,633 | -3.00(-1.96%) |
Feb 17, 2023 | 152.04 | 153.03 | 151.81 | 152.90 | 674,090 | +0.35(+0.23%) |
Feb 16, 2023 | 152.41 | 153.88 | 152.26 | 152.55 | 834,813 | -1.35(-0.88%) |
Feb 15, 2023 | 152.66 | 153.90 | 152.46 | 153.90 | 730,907 | +0.55(+0.36%) |
Feb 14, 2023 | 153.69 | 154.49 | 152.26 | 153.35 | 1,020,682 | -0.67(-0.43%) |
Feb 13, 2023 | 152.57 | 154.04 | 152.54 | 154.02 | 1,558,075 | +1.73(+1.14%) |
Feb 10, 2023 | 151.29 | 152.38 | 151.09 | 152.28 | 772,375 | +0.75(+0.49%) |
Feb 09, 2023 | 154.00 | 154.09 | 151.16 | 151.54 | 956,641 | -1.47(-0.96%) |
Feb 08, 2023 | 153.52 | 154.09 | 152.70 | 153.01 | 964,700 | -1.27(-0.83%) |
Feb 07, 2023 | 152.63 | 154.71 | 152.04 | 154.28 | 1,181,414 | +1.02(+0.66%) |
Feb 06, 2023 | 153.03 | 153.57 | 152.71 | 153.26 | 1,639,923 | -0.60(-0.39%) |
Feb 03, 2023 | 154.09 | 154.79 | 153.36 | 153.86 | 1,548,109 | -1.29(-0.83%) |
Feb 02, 2023 | 154.81 | 155.59 | 154.06 | 155.15 | 1,148,098 | +0.76(+0.49%) |