Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 162.17 | 162.99 | 160.84 | 161.42 | 2,417,792 | -0.56(-0.34%) |
Apr 27, 2023 | 159.52 | 162.24 | 159.41 | 161.98 | 1,184,896 | +2.68(+1.68%) |
Apr 26, 2023 | 159.05 | 161.25 | 158.69 | 159.30 | 1,008,892 | -1.42(-0.89%) |
Apr 25, 2023 | 160.42 | 162.17 | 159.85 | 160.72 | 1,113,084 | +0.84(+0.52%) |
Apr 24, 2023 | 159.67 | 160.81 | 159.20 | 159.88 | 1,071,027 | -0.04(-0.02%) |
Apr 21, 2023 | 158.83 | 160.43 | 158.70 | 159.92 | 1,603,612 | +2.25(+1.42%) |
Apr 20, 2023 | 156.04 | 157.81 | 155.72 | 157.67 | 1,084,254 | +2.32(+1.49%) |
Apr 19, 2023 | 155.71 | 155.71 | 154.54 | 155.35 | 642,554 | +0.05(+0.03%) |
Apr 18, 2023 | 152.84 | 155.91 | 152.56 | 155.30 | 1,147,602 | +2.27(+1.49%) |
Apr 17, 2023 | 153.53 | 153.97 | 152.54 | 153.03 | 692,411 | -0.09(-0.06%) |
Apr 14, 2023 | 153.11 | 154.28 | 152.46 | 153.12 | 630,470 | -0.70(-0.45%) |
Apr 13, 2023 | 151.88 | 154.15 | 150.80 | 153.81 | 890,719 | +1.66(+1.09%) |
Apr 12, 2023 | 154.19 | 154.34 | 151.84 | 152.15 | 805,145 | -1.82(-1.18%) |
Apr 11, 2023 | 153.28 | 154.43 | 152.87 | 153.97 | 804,305 | +1.13(+0.74%) |
Apr 10, 2023 | 152.11 | 152.89 | 151.08 | 152.84 | 525,343 | +0.17(+0.11%) |
Apr 06, 2023 | 152.71 | 153.71 | 151.99 | 152.66 | 702,183 | +0.33(+0.22%) |
Apr 05, 2023 | 151.65 | 153.51 | 150.97 | 152.33 | 1,204,819 | +1.47(+0.98%) |
Apr 04, 2023 | 152.46 | 153.06 | 150.76 | 150.86 | 1,125,894 | -0.82(-0.54%) |
Apr 03, 2023 | 152.79 | 152.88 | 150.67 | 151.68 | 1,899,644 | -1.44(-0.94%) |
Mar 31, 2023 | 150.10 | 153.22 | 149.92 | 153.13 | 1,087,819 | +3.68(+2.46%) |
Mar 30, 2023 | 150.47 | 150.53 | 149.13 | 149.45 | 1,513,363 | -1.03(-0.68%) |
Mar 29, 2023 | 151.90 | 152.03 | 150.14 | 150.47 | 1,443,695 | -1.05(-0.70%) |
Mar 28, 2023 | 153.18 | 153.61 | 151.12 | 151.53 | 1,049,893 | -1.13(-0.74%) |
Mar 27, 2023 | 152.88 | 153.86 | 152.41 | 152.66 | 874,109 | +0.25(+0.17%) |
Mar 24, 2023 | 150.63 | 152.56 | 149.63 | 152.41 | 765,896 | +2.80(+1.87%) |
Mar 23, 2023 | 149.47 | 150.66 | 148.90 | 149.61 | 678,211 | -0.03(-0.02%) |
Mar 22, 2023 | 152.01 | 152.49 | 149.64 | 149.64 | 821,724 | -2.02(-1.33%) |
Mar 21, 2023 | 151.01 | 152.00 | 150.61 | 151.66 | 1,099,104 | +0.27(+0.18%) |
Mar 20, 2023 | 149.42 | 151.76 | 149.15 | 151.39 | 989,983 | +2.38(+1.60%) |
Mar 17, 2023 | 150.05 | 150.41 | 148.11 | 149.01 | 2,062,040 | -0.84(-0.56%) |
Mar 16, 2023 | 151.06 | 151.76 | 149.41 | 149.85 | 1,106,772 | -1.43(-0.95%) |
Mar 15, 2023 | 148.35 | 151.31 | 148.06 | 151.29 | 1,167,947 | +2.47(+1.66%) |
Mar 14, 2023 | 146.55 | 149.03 | 146.31 | 148.82 | 1,042,941 | +2.43(+1.66%) |
Mar 13, 2023 | 145.65 | 148.92 | 144.97 | 146.39 | 1,128,737 | +1.11(+0.77%) |
Mar 10, 2023 | 145.10 | 146.35 | 143.88 | 145.28 | 1,030,650 | +0.75(+0.52%) |
Mar 09, 2023 | 147.18 | 147.18 | 144.12 | 144.53 | 1,043,865 | -1.79(-1.22%) |
Mar 08, 2023 | 147.11 | 147.31 | 145.28 | 146.32 | 1,278,988 | -0.64(-0.43%) |
Mar 07, 2023 | 147.47 | 148.77 | 146.46 | 146.96 | 1,497,017 | -0.16(-0.11%) |
Mar 06, 2023 | 150.22 | 150.89 | 146.93 | 147.12 | 1,772,422 | -3.68(-2.44%) |
Mar 03, 2023 | 151.78 | 151.78 | 150.37 | 150.79 | 874,472 | -0.63(-0.42%) |
Mar 02, 2023 | 149.82 | 151.80 | 149.54 | 151.42 | 853,496 | +1.73(+1.16%) |
Mar 01, 2023 | 149.63 | 150.38 | 147.93 | 149.69 | 1,022,353 | -0.73(-0.48%) |
Feb 28, 2023 | 149.38 | 151.28 | 149.28 | 150.42 | 1,266,497 | +0.37(+0.25%) |
Feb 27, 2023 | 149.30 | 150.78 | 149.13 | 150.05 | 807,145 | +1.00(+0.67%) |
Feb 24, 2023 | 147.47 | 149.56 | 147.47 | 149.05 | 1,122,887 | +0.73(+0.50%) |
Feb 23, 2023 | 149.33 | 150.41 | 147.74 | 148.32 | 717,554 | -1.15(-0.77%) |
Feb 22, 2023 | 149.87 | 151.41 | 149.40 | 149.47 | 1,102,738 | +0.04(+0.03%) |
Feb 21, 2023 | 147.73 | 149.97 | 147.61 | 149.43 | 1,180,740 | +0.77(+0.51%) |
Feb 17, 2023 | 147.73 | 148.92 | 146.98 | 148.66 | 1,075,782 | +0.93(+0.63%) |
Feb 16, 2023 | 147.27 | 148.38 | 146.49 | 147.74 | 821,760 | -1.03(-0.69%) |
Feb 15, 2023 | 147.27 | 148.95 | 146.27 | 148.76 | 1,073,980 | +1.03(+0.69%) |
Feb 14, 2023 | 148.06 | 148.64 | 146.44 | 147.74 | 1,047,895 | -0.21(-0.14%) |
Feb 13, 2023 | 145.80 | 148.05 | 145.65 | 147.95 | 916,269 | +2.30(+1.58%) |
Feb 10, 2023 | 145.23 | 146.20 | 144.69 | 145.65 | 1,245,486 | +0.41(+0.28%) |
Feb 09, 2023 | 146.13 | 147.31 | 145.09 | 145.24 | 1,121,388 | -0.81(-0.56%) |
Feb 08, 2023 | 146.07 | 147.46 | 145.75 | 146.05 | 1,198,830 | -0.74(-0.50%) |
Feb 07, 2023 | 146.63 | 147.85 | 145.71 | 146.79 | 1,683,676 | -0.85(-0.58%) |
Feb 06, 2023 | 149.43 | 150.96 | 146.19 | 147.64 | 2,240,773 | -2.13(-1.42%) |
Feb 03, 2023 | 148.06 | 152.67 | 143.48 | 149.77 | 5,348,367 | +13.32(+9.77%) |
Feb 02, 2023 | 138.35 | 139.02 | 135.21 | 136.44 | 1,968,776 | -3.30(-2.36%) |