Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 155.62 | 159.66 | 155.20 | 159.62 | 2,460,282 | +2.86(+1.82%) |
Apr 27, 2023 | 154.87 | 157.00 | 154.24 | 156.76 | 2,166,844 | +2.70(+1.75%) |
Apr 26, 2023 | 154.10 | 155.58 | 153.42 | 154.06 | 2,912,442 | -0.40(-0.26%) |
Apr 25, 2023 | 157.21 | 157.55 | 154.30 | 154.45 | 3,456,366 | -4.42(-2.78%) |
Apr 24, 2023 | 162.47 | 162.54 | 158.69 | 158.87 | 2,499,762 | -3.16(-1.95%) |
Apr 21, 2023 | 161.28 | 163.01 | 159.51 | 162.03 | 3,924,564 | +0.50(+0.31%) |
Apr 20, 2023 | 157.30 | 162.00 | 152.36 | 161.53 | 10,948,938 | -1.65(-1.01%) |
Apr 19, 2023 | 162.61 | 164.77 | 161.99 | 163.19 | 3,804,351 | +0.54(+0.33%) |
Apr 18, 2023 | 162.84 | 163.28 | 161.53 | 162.64 | 2,470,534 | +0.68(+0.42%) |
Apr 17, 2023 | 160.21 | 161.99 | 159.16 | 161.96 | 2,650,241 | +0.49(+0.30%) |
Apr 14, 2023 | 162.48 | 163.01 | 159.73 | 161.47 | 2,646,372 | +0.91(+0.57%) |
Apr 13, 2023 | 158.09 | 160.68 | 157.28 | 160.56 | 2,758,405 | +2.98(+1.89%) |
Apr 12, 2023 | 161.47 | 161.47 | 157.17 | 157.59 | 2,847,927 | -2.51(-1.57%) |
Apr 11, 2023 | 159.94 | 160.84 | 158.60 | 160.10 | 2,771,790 | +0.68(+0.43%) |
Apr 10, 2023 | 156.35 | 159.45 | 156.11 | 159.42 | 2,397,551 | +2.28(+1.45%) |
Apr 06, 2023 | 158.91 | 159.07 | 156.54 | 157.13 | 3,795,120 | -2.23(-1.40%) |
Apr 05, 2023 | 158.84 | 159.87 | 158.48 | 159.36 | 2,371,500 | -0.87(-0.54%) |
Apr 04, 2023 | 162.64 | 162.82 | 158.52 | 160.23 | 2,093,624 | -1.20(-0.75%) |
Apr 03, 2023 | 161.76 | 162.87 | 160.35 | 161.43 | 2,742,184 | -1.15(-0.71%) |
Mar 31, 2023 | 161.32 | 162.71 | 159.43 | 162.58 | 3,895,416 | +2.50(+1.56%) |
Mar 30, 2023 | 161.61 | 162.59 | 159.49 | 160.08 | 2,683,280 | -1.16(-0.72%) |
Mar 29, 2023 | 159.38 | 161.83 | 158.77 | 161.24 | 3,941,494 | +4.32(+2.75%) |
Mar 28, 2023 | 159.88 | 160.26 | 155.92 | 156.93 | 4,954,177 | -3.85(-2.40%) |
Mar 27, 2023 | 161.60 | 162.11 | 159.51 | 160.78 | 4,255,809 | +3.29(+2.09%) |
Mar 24, 2023 | 158.22 | 158.40 | 155.56 | 157.49 | 2,626,616 | -2.94(-1.83%) |
Mar 23, 2023 | 160.34 | 163.86 | 158.51 | 160.43 | 3,781,946 | +0.01(+0.01%) |
Mar 22, 2023 | 162.27 | 164.38 | 160.17 | 160.42 | 4,464,521 | -1.78(-1.10%) |
Mar 21, 2023 | 160.60 | 162.21 | 159.38 | 162.20 | 4,044,711 | +5.74(+3.67%) |
Mar 20, 2023 | 156.10 | 158.38 | 155.31 | 156.46 | 3,098,001 | +2.19(+1.42%) |
Mar 17, 2023 | 155.95 | 156.37 | 152.68 | 154.28 | 7,555,525 | -4.15(-2.62%) |
Mar 16, 2023 | 155.79 | 159.60 | 153.86 | 158.43 | 4,806,726 | +0.91(+0.58%) |
Mar 15, 2023 | 155.65 | 157.66 | 153.69 | 157.52 | 6,189,228 | -4.04(-2.50%) |
Mar 14, 2023 | 159.18 | 161.96 | 158.57 | 161.56 | 5,359,157 | +6.19(+3.98%) |
Mar 13, 2023 | 159.17 | 159.66 | 155.16 | 155.37 | 6,229,389 | -7.95(-4.87%) |
Mar 10, 2023 | 168.38 | 168.38 | 162.47 | 163.32 | 5,178,597 | -6.33(-3.73%) |
Mar 09, 2023 | 177.02 | 177.68 | 169.49 | 169.65 | 4,412,008 | -2.67(-1.55%) |
Mar 08, 2023 | 173.31 | 173.69 | 171.08 | 172.32 | 2,129,494 | -0.48(-0.28%) |
Mar 07, 2023 | 176.11 | 176.33 | 172.57 | 172.81 | 2,948,708 | -3.69(-2.09%) |
Mar 06, 2023 | 176.00 | 177.93 | 175.90 | 176.49 | 2,770,473 | -0.03(-0.02%) |
Mar 03, 2023 | 173.49 | 176.82 | 172.72 | 176.52 | 2,917,518 | +3.70(+2.14%) |
Mar 02, 2023 | 171.54 | 173.30 | 170.18 | 172.82 | 1,844,892 | -0.56(-0.32%) |
Mar 01, 2023 | 171.02 | 174.66 | 170.53 | 173.39 | 2,598,858 | +1.89(+1.10%) |
Feb 28, 2023 | 171.51 | 172.82 | 171.09 | 171.49 | 2,333,869 | +0.68(+0.40%) |
Feb 27, 2023 | 173.01 | 173.17 | 170.60 | 170.81 | 1,936,802 | -0.94(-0.55%) |
Feb 24, 2023 | 171.20 | 172.43 | 169.72 | 171.75 | 1,691,677 | -0.88(-0.51%) |
Feb 23, 2023 | 172.73 | 174.07 | 170.38 | 172.63 | 2,612,775 | +0.43(+0.25%) |
Feb 22, 2023 | 171.07 | 173.50 | 170.45 | 172.19 | 2,725,126 | +1.20(+0.70%) |
Feb 21, 2023 | 172.61 | 173.97 | 170.83 | 170.99 | 2,752,399 | -3.77(-2.15%) |
Feb 17, 2023 | 173.53 | 175.06 | 172.15 | 174.76 | 2,389,685 | -0.63(-0.36%) |
Feb 16, 2023 | 176.91 | 177.30 | 175.13 | 175.39 | 1,926,360 | -2.69(-1.51%) |
Feb 15, 2023 | 176.35 | 178.15 | 175.94 | 178.08 | 1,523,127 | -0.34(-0.19%) |
Feb 14, 2023 | 177.72 | 179.54 | 176.23 | 178.42 | 2,359,716 | -0.31(-0.17%) |
Feb 13, 2023 | 176.67 | 178.78 | 175.72 | 178.73 | 3,147,597 | +2.05(+1.16%) |
Feb 10, 2023 | 176.01 | 177.15 | 173.96 | 176.68 | 2,623,879 | -0.12(-0.07%) |
Feb 09, 2023 | 176.58 | 179.47 | 175.92 | 176.80 | 3,609,375 | +0.36(+0.21%) |
Feb 08, 2023 | 177.17 | 177.52 | 175.33 | 176.43 | 2,968,596 | +0.30(+0.17%) |
Feb 07, 2023 | 172.54 | 176.46 | 172.24 | 176.14 | 3,577,583 | +2.19(+1.26%) |
Feb 06, 2023 | 174.21 | 175.20 | 173.17 | 173.95 | 3,446,795 | -2.35(-1.33%) |
Feb 03, 2023 | 169.10 | 177.81 | 168.75 | 176.29 | 5,382,282 | +5.65(+3.31%) |
Feb 02, 2023 | 171.66 | 172.71 | 168.63 | 170.65 | 6,994,249 | -0.47(-0.28%) |