Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 144.73 | 145.25 | 141.61 | 142.16 | 9,546,977 | -5.97(-4.03%) |
Apr 27, 2023 | 147.05 | 148.63 | 146.96 | 148.13 | 6,442,871 | +1.64(+1.12%) |
Apr 26, 2023 | 144.43 | 147.14 | 143.90 | 146.49 | 4,671,133 | +0.28(+0.19%) |
Apr 25, 2023 | 144.50 | 147.38 | 144.43 | 146.21 | 6,472,112 | +2.11(+1.47%) |
Apr 24, 2023 | 144.37 | 145.00 | 143.86 | 144.10 | 3,936,822 | -0.36(-0.25%) |
Apr 21, 2023 | 143.15 | 144.81 | 143.15 | 144.46 | 4,376,469 | +0.28(+0.19%) |
Apr 20, 2023 | 145.02 | 145.97 | 143.14 | 144.18 | 6,798,171 | -2.81(-1.91%) |
Apr 19, 2023 | 148.43 | 148.66 | 146.85 | 146.98 | 4,991,907 | -1.52(-1.02%) |
Apr 18, 2023 | 149.31 | 149.83 | 148.29 | 148.50 | 3,307,522 | -0.17(-0.11%) |
Apr 17, 2023 | 148.55 | 148.68 | 147.78 | 148.67 | 2,923,780 | +0.92(+0.62%) |
Apr 14, 2023 | 147.98 | 148.34 | 147.40 | 147.75 | 3,266,919 | -0.80(-0.54%) |
Apr 13, 2023 | 147.86 | 148.74 | 147.03 | 148.55 | 3,579,548 | +0.85(+0.57%) |
Apr 12, 2023 | 147.90 | 148.88 | 147.45 | 147.71 | 4,774,884 | -0.43(-0.29%) |
Apr 11, 2023 | 148.19 | 148.47 | 147.72 | 148.14 | 5,618,032 | -0.04(-0.03%) |
Apr 10, 2023 | 147.35 | 148.19 | 146.09 | 148.18 | 5,243,876 | +0.38(+0.25%) |
Apr 06, 2023 | 147.60 | 148.14 | 146.64 | 147.80 | 4,315,856 | +0.46(+0.31%) |
Apr 05, 2023 | 145.25 | 148.25 | 145.25 | 147.35 | 8,324,271 | +2.79(+1.93%) |
Apr 04, 2023 | 143.83 | 144.61 | 141.05 | 144.56 | 7,041,445 | -0.43(-0.29%) |
Apr 03, 2023 | 143.25 | 145.03 | 142.76 | 144.99 | 5,743,699 | +1.90(+1.33%) |
Mar 31, 2023 | 143.15 | 143.53 | 142.74 | 143.09 | 5,292,208 | +0.27(+0.19%) |
Mar 30, 2023 | 142.60 | 143.35 | 142.08 | 142.82 | 4,658,124 | +0.75(+0.53%) |
Mar 29, 2023 | 142.12 | 142.32 | 141.73 | 142.07 | 4,013,482 | +1.01(+0.71%) |
Mar 28, 2023 | 141.84 | 142.21 | 140.91 | 141.07 | 3,504,870 | -1.10(-0.77%) |
Mar 27, 2023 | 141.68 | 143.11 | 141.28 | 142.16 | 5,005,105 | +1.34(+0.95%) |
Mar 24, 2023 | 140.19 | 141.20 | 139.02 | 140.82 | 4,468,180 | +0.24(+0.17%) |
Mar 23, 2023 | 141.28 | 142.11 | 139.46 | 140.58 | 6,138,513 | -1.15(-0.81%) |
Mar 22, 2023 | 143.20 | 143.92 | 141.69 | 141.73 | 4,687,190 | -1.19(-0.84%) |
Mar 21, 2023 | 144.41 | 144.87 | 142.51 | 142.92 | 5,627,136 | -0.93(-0.65%) |
Mar 20, 2023 | 141.20 | 144.27 | 141.02 | 143.85 | 5,670,220 | +3.12(+2.22%) |
Mar 17, 2023 | 139.56 | 141.16 | 138.79 | 140.73 | 9,275,920 | +0.93(+0.66%) |
Mar 16, 2023 | 141.22 | 141.84 | 139.45 | 139.80 | 8,340,762 | -2.88(-2.02%) |
Mar 15, 2023 | 141.74 | 143.18 | 141.27 | 142.68 | 7,921,919 | +1.39(+0.99%) |
Mar 14, 2023 | 139.59 | 141.46 | 139.21 | 141.28 | 6,566,944 | +3.24(+2.35%) |
Mar 13, 2023 | 138.40 | 140.68 | 137.98 | 138.04 | 6,788,382 | +0.22(+0.16%) |
Mar 10, 2023 | 139.51 | 140.35 | 137.32 | 137.83 | 6,409,594 | -1.56(-1.12%) |
Mar 09, 2023 | 142.06 | 142.11 | 138.99 | 139.39 | 6,064,715 | -2.06(-1.46%) |
Mar 08, 2023 | 141.70 | 142.31 | 140.59 | 141.45 | 4,446,836 | +0.31(+0.22%) |
Mar 07, 2023 | 141.94 | 142.38 | 140.17 | 141.15 | 4,739,201 | -0.84(-0.59%) |
Mar 06, 2023 | 140.24 | 142.53 | 139.93 | 141.99 | 4,553,110 | +1.80(+1.28%) |
Mar 03, 2023 | 140.55 | 140.72 | 139.30 | 140.19 | 4,302,314 | +0.74(+0.53%) |
Mar 02, 2023 | 139.17 | 139.68 | 138.84 | 139.45 | 4,677,796 | -0.14(-0.10%) |
Mar 01, 2023 | 140.12 | 140.76 | 138.39 | 139.58 | 4,405,790 | -0.88(-0.63%) |
Feb 28, 2023 | 141.48 | 142.56 | 140.39 | 140.46 | 5,717,409 | -1.93(-1.35%) |
Feb 27, 2023 | 142.79 | 144.24 | 142.14 | 142.39 | 5,352,666 | -0.28(-0.19%) |
Feb 24, 2023 | 141.50 | 142.81 | 140.49 | 142.67 | 4,649,985 | -0.32(-0.22%) |
Feb 23, 2023 | 144.64 | 144.66 | 140.91 | 142.98 | 5,631,094 | -2.57(-1.76%) |
Feb 22, 2023 | 146.07 | 146.66 | 144.88 | 145.55 | 3,583,388 | +0.24(+0.16%) |
Feb 21, 2023 | 146.46 | 146.75 | 143.74 | 145.31 | 5,717,863 | -2.23(-1.51%) |
Feb 17, 2023 | 145.30 | 147.60 | 145.14 | 147.55 | 4,674,340 | +2.59(+1.79%) |
Feb 16, 2023 | 143.94 | 146.26 | 143.52 | 144.96 | 4,746,516 | -0.81(-0.56%) |
Feb 15, 2023 | 144.97 | 146.21 | 144.75 | 145.77 | 5,399,881 | +0.06(+0.04%) |
Feb 14, 2023 | 144.13 | 145.81 | 143.14 | 145.71 | 4,246,427 | +0.90(+0.62%) |
Feb 13, 2023 | 142.75 | 144.83 | 142.26 | 144.81 | 3,590,786 | +2.84(+2.00%) |
Feb 10, 2023 | 141.63 | 142.20 | 140.87 | 141.97 | 3,601,515 | +0.84(+0.60%) |
Feb 09, 2023 | 143.24 | 143.55 | 141.01 | 141.12 | 4,197,292 | -0.95(-0.67%) |
Feb 08, 2023 | 140.34 | 142.42 | 140.10 | 142.07 | 4,063,562 | +0.81(+0.57%) |
Feb 07, 2023 | 139.16 | 141.64 | 138.61 | 141.26 | 5,012,679 | +1.01(+0.72%) |
Feb 06, 2023 | 139.76 | 141.54 | 139.76 | 140.26 | 6,391,397 | -3.18(-2.22%) |
Feb 03, 2023 | 144.43 | 144.91 | 142.60 | 143.44 | 5,625,449 | -1.74(-1.20%) |
Feb 02, 2023 | 148.21 | 148.37 | 144.01 | 145.18 | 8,770,942 | -3.97(-2.66%) |