Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 149.71 | 151.52 | 149.71 | 151.46 | 1,874,139 | +1.44(+0.96%) |
Apr 27, 2023 | 148.38 | 150.22 | 148.17 | 150.02 | 1,856,828 | +2.59(+1.76%) |
Apr 26, 2023 | 148.69 | 148.79 | 147.11 | 147.42 | 1,455,255 | -1.71(-1.15%) |
Apr 25, 2023 | 150.56 | 150.64 | 149.07 | 149.14 | 1,329,643 | -2.13(-1.41%) |
Apr 24, 2023 | 150.96 | 151.45 | 150.78 | 151.27 | 1,485,232 | +0.30(+0.20%) |
Apr 21, 2023 | 151.16 | 151.19 | 150.25 | 150.97 | 1,000,096 | +0.09(+0.06%) |
Apr 20, 2023 | 150.78 | 151.32 | 150.38 | 150.88 | 2,186,219 | -1.04(-0.68%) |
Apr 19, 2023 | 151.29 | 152.12 | 151.19 | 151.92 | 1,152,844 | -0.01(-0.01%) |
Apr 18, 2023 | 152.17 | 152.22 | 151.35 | 151.93 | 1,163,825 | +0.06(+0.04%) |
Apr 17, 2023 | 151.06 | 151.90 | 150.83 | 151.87 | 5,191,418 | +0.73(+0.48%) |
Apr 14, 2023 | 151.37 | 152.15 | 150.36 | 151.15 | 1,093,924 | -0.15(-0.10%) |
Apr 13, 2023 | 150.33 | 151.52 | 149.82 | 151.29 | 1,077,015 | +1.22(+0.81%) |
Apr 12, 2023 | 151.23 | 151.49 | 149.89 | 150.08 | 1,232,770 | -0.43(-0.29%) |
Apr 11, 2023 | 150.18 | 151.03 | 150.14 | 150.51 | 942,901 | +0.67(+0.44%) |
Apr 10, 2023 | 148.78 | 149.85 | 148.60 | 149.84 | 1,208,359 | +0.53(+0.35%) |
Apr 06, 2023 | 149.12 | 149.56 | 148.71 | 149.31 | 1,292,965 | +0.16(+0.11%) |
Apr 05, 2023 | 148.57 | 149.22 | 148.43 | 149.16 | 1,953,555 | +0.41(+0.28%) |
Apr 04, 2023 | 150.16 | 150.28 | 148.04 | 148.75 | 1,202,121 | -1.20(-0.80%) |
Apr 03, 2023 | 149.44 | 150.38 | 149.25 | 149.95 | 1,609,252 | +0.81(+0.55%) |
Mar 31, 2023 | 147.82 | 149.25 | 147.82 | 149.14 | 2,057,998 | +1.82(+1.24%) |
Mar 30, 2023 | 147.66 | 147.89 | 146.71 | 147.32 | 1,873,076 | +0.66(+0.45%) |
Mar 29, 2023 | 146.34 | 146.73 | 145.81 | 146.66 | 1,293,259 | +1.97(+1.36%) |
Mar 28, 2023 | 144.24 | 145.14 | 144.09 | 144.69 | 1,344,680 | +0.16(+0.11%) |
Mar 27, 2023 | 144.71 | 145.25 | 143.94 | 144.53 | 1,587,955 | +1.16(+0.81%) |
Mar 24, 2023 | 141.37 | 143.48 | 140.81 | 143.38 | 1,412,177 | +1.15(+0.81%) |
Mar 23, 2023 | 143.40 | 144.67 | 141.31 | 142.22 | 1,600,914 | -0.57(-0.40%) |
Mar 22, 2023 | 145.73 | 146.34 | 142.78 | 142.80 | 3,093,925 | -2.90(-1.99%) |
Mar 21, 2023 | 145.54 | 145.98 | 144.93 | 145.70 | 3,077,119 | +1.90(+1.32%) |
Mar 20, 2023 | 142.50 | 144.20 | 142.50 | 143.80 | 3,548,373 | +1.88(+1.33%) |
Mar 17, 2023 | 144.01 | 144.01 | 141.49 | 141.92 | 1,761,510 | -2.62(-1.81%) |
Mar 16, 2023 | 141.74 | 144.87 | 141.26 | 144.54 | 6,993,318 | +1.70(+1.19%) |
Mar 15, 2023 | 142.26 | 142.94 | 140.95 | 142.84 | 3,112,239 | -2.05(-1.41%) |
Mar 14, 2023 | 145.16 | 145.93 | 143.29 | 144.88 | 2,444,074 | +2.09(+1.47%) |
Mar 13, 2023 | 142.25 | 144.78 | 141.58 | 142.79 | 3,226,618 | -1.49(-1.03%) |
Mar 10, 2023 | 146.18 | 147.07 | 143.55 | 144.28 | 3,500,586 | -2.29(-1.56%) |
Mar 09, 2023 | 149.87 | 150.37 | 146.19 | 146.57 | 1,558,511 | -3.17(-2.12%) |
Mar 08, 2023 | 149.67 | 150.26 | 148.97 | 149.74 | 1,260,274 | -0.06(-0.04%) |
Mar 07, 2023 | 152.26 | 152.33 | 149.57 | 149.79 | 1,287,975 | -2.61(-1.71%) |
Mar 06, 2023 | 152.76 | 153.36 | 152.17 | 152.41 | 960,494 | -0.32(-0.21%) |
Mar 03, 2023 | 151.28 | 152.86 | 150.83 | 152.73 | 1,957,254 | +2.09(+1.38%) |
Mar 02, 2023 | 149.08 | 150.95 | 148.77 | 150.64 | 1,983,143 | +1.04(+0.70%) |
Mar 01, 2023 | 149.38 | 150.16 | 149.12 | 149.60 | 1,216,347 | -0.29(-0.19%) |
Feb 28, 2023 | 150.25 | 150.85 | 149.81 | 149.89 | 1,864,153 | -0.47(-0.31%) |
Feb 27, 2023 | 151.43 | 151.90 | 150.07 | 150.36 | 1,812,166 | -0.04(-0.03%) |
Feb 24, 2023 | 149.79 | 150.71 | 149.15 | 150.40 | 1,269,277 | -0.94(-0.62%) |
Feb 23, 2023 | 151.73 | 152.01 | 149.91 | 151.33 | 1,390,261 | +0.31(+0.21%) |
Feb 22, 2023 | 151.45 | 152.01 | 150.53 | 151.02 | 1,688,163 | -0.34(-0.23%) |
Feb 21, 2023 | 152.96 | 153.26 | 151.10 | 151.36 | 1,214,641 | -2.80(-1.81%) |
Feb 17, 2023 | 153.56 | 154.38 | 152.96 | 154.16 | 1,003,577 | -0.15(-0.09%) |
Feb 16, 2023 | 154.33 | 155.69 | 153.97 | 154.31 | 1,111,741 | -1.55(-0.99%) |
Feb 15, 2023 | 154.73 | 155.85 | 154.35 | 155.85 | 1,439,638 | +0.38(+0.24%) |
Feb 14, 2023 | 155.54 | 156.57 | 154.31 | 155.47 | 1,376,693 | -0.48(-0.31%) |
Feb 13, 2023 | 154.69 | 155.96 | 154.48 | 155.95 | 1,556,062 | +1.39(+0.90%) |
Feb 10, 2023 | 153.43 | 154.72 | 153.21 | 154.56 | 2,348,780 | +1.02(+0.67%) |
Feb 09, 2023 | 156.02 | 156.31 | 153.16 | 153.53 | 1,383,519 | -1.69(-1.09%) |
Feb 08, 2023 | 155.71 | 156.32 | 154.99 | 155.22 | 1,299,321 | -1.38(-0.88%) |
Feb 07, 2023 | 154.71 | 157.07 | 154.22 | 156.60 | 1,739,359 | +1.44(+0.93%) |
Feb 06, 2023 | 155.17 | 155.56 | 154.48 | 155.16 | 1,036,243 | -0.94(-0.60%) |
Feb 03, 2023 | 156.27 | 157.20 | 155.66 | 156.10 | 2,634,670 | -1.32(-0.84%) |
Feb 02, 2023 | 157.06 | 157.97 | 156.29 | 157.42 | 1,703,730 | +1.13(+0.72%) |