Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 156.71 | 157.62 | 156.47 | 157.57 | 6,259,371 | +0.67(+0.43%) |
Apr 27, 2023 | 156.80 | 157.28 | 156.06 | 156.89 | 5,963,042 | +0.37(+0.23%) |
Apr 26, 2023 | 157.94 | 158.23 | 156.16 | 156.53 | 5,907,484 | -2.46(-1.55%) |
Apr 25, 2023 | 158.15 | 159.16 | 158.00 | 158.99 | 6,506,293 | +1.44(+0.92%) |
Apr 24, 2023 | 156.59 | 157.67 | 155.81 | 157.55 | 5,484,254 | +0.95(+0.61%) |
Apr 21, 2023 | 158.28 | 158.79 | 155.90 | 156.59 | 7,287,227 | -0.86(-0.54%) |
Apr 20, 2023 | 156.34 | 157.68 | 154.93 | 157.45 | 9,868,260 | +1.01(+0.65%) |
Apr 19, 2023 | 155.92 | 156.59 | 155.13 | 156.44 | 7,066,166 | +1.46(+0.94%) |
Apr 18, 2023 | 158.10 | 158.52 | 153.67 | 154.98 | 15,134,632 | -4.48(-2.81%) |
Apr 17, 2023 | 159.53 | 160.01 | 158.76 | 159.46 | 8,356,609 | -0.16(-0.10%) |
Apr 14, 2023 | 159.75 | 159.89 | 157.91 | 159.63 | 7,506,421 | -0.26(-0.16%) |
Apr 13, 2023 | 158.03 | 160.10 | 157.67 | 159.89 | 5,860,136 | +2.11(+1.34%) |
Apr 12, 2023 | 157.80 | 158.66 | 156.99 | 157.78 | 5,988,538 | -0.34(-0.21%) |
Apr 11, 2023 | 158.26 | 159.09 | 157.89 | 158.12 | 6,133,251 | -0.05(-0.03%) |
Apr 10, 2023 | 158.46 | 158.66 | 157.51 | 158.16 | 5,562,319 | -0.80(-0.50%) |
Apr 06, 2023 | 159.77 | 160.97 | 158.63 | 158.96 | 9,989,719 | -0.44(-0.28%) |
Apr 05, 2023 | 158.21 | 159.45 | 156.66 | 159.41 | 17,351,634 | +6.85(+4.49%) |
Apr 04, 2023 | 151.09 | 153.01 | 150.72 | 152.55 | 8,630,434 | +1.58(+1.05%) |
Apr 03, 2023 | 149.15 | 151.13 | 148.17 | 150.97 | 7,107,425 | +1.78(+1.19%) |
Mar 31, 2023 | 148.03 | 149.38 | 147.50 | 149.19 | 10,274,995 | +1.51(+1.02%) |
Mar 30, 2023 | 147.83 | 148.04 | 147.09 | 147.68 | 4,733,094 | +0.12(+0.08%) |
Mar 29, 2023 | 146.54 | 147.63 | 146.37 | 147.57 | 6,245,633 | +1.43(+0.98%) |
Mar 28, 2023 | 146.68 | 147.70 | 146.04 | 146.13 | 6,353,034 | -1.42(-0.97%) |
Mar 27, 2023 | 148.42 | 148.75 | 147.37 | 147.56 | 7,041,930 | +0.63(+0.43%) |
Mar 24, 2023 | 145.81 | 147.04 | 145.18 | 146.93 | 5,918,585 | +1.46(+1.01%) |
Mar 23, 2023 | 145.52 | 146.01 | 144.49 | 145.47 | 9,404,772 | +0.08(+0.05%) |
Mar 22, 2023 | 148.09 | 148.29 | 145.37 | 145.39 | 8,250,781 | -2.73(-1.85%) |
Mar 21, 2023 | 148.23 | 148.36 | 146.47 | 148.12 | 8,702,755 | +0.00(+0.00%) |
Mar 20, 2023 | 146.76 | 148.30 | 146.67 | 148.12 | 7,406,150 | +1.45(+0.99%) |
Mar 17, 2023 | 148.69 | 149.15 | 146.59 | 146.67 | 21,340,186 | -1.59(-1.07%) |
Mar 16, 2023 | 147.70 | 148.58 | 146.89 | 148.26 | 7,901,936 | -0.31(-0.21%) |
Mar 15, 2023 | 147.11 | 149.09 | 146.81 | 148.57 | 8,059,480 | +0.41(+0.28%) |
Mar 14, 2023 | 147.54 | 148.26 | 146.21 | 148.15 | 8,747,548 | +0.83(+0.56%) |
Mar 13, 2023 | 146.39 | 150.07 | 145.89 | 147.33 | 11,219,928 | +1.40(+0.96%) |
Mar 10, 2023 | 146.17 | 147.74 | 145.44 | 145.93 | 8,835,369 | +0.36(+0.24%) |
Mar 09, 2023 | 147.71 | 147.84 | 145.06 | 145.57 | 7,725,762 | -1.66(-1.12%) |
Mar 08, 2023 | 148.21 | 148.42 | 146.77 | 147.23 | 6,471,839 | -1.09(-0.73%) |
Mar 07, 2023 | 150.24 | 150.40 | 147.60 | 148.32 | 7,747,762 | -1.41(-0.95%) |
Mar 06, 2023 | 148.87 | 149.90 | 148.77 | 149.73 | 8,461,553 | +1.48(+1.00%) |
Mar 03, 2023 | 147.62 | 148.35 | 147.11 | 148.25 | 5,970,886 | +1.51(+1.03%) |
Mar 02, 2023 | 146.06 | 147.04 | 145.56 | 146.74 | 9,103,636 | -0.12(-0.08%) |
Mar 01, 2023 | 147.28 | 147.50 | 146.22 | 146.85 | 7,018,656 | -0.66(-0.45%) |
Feb 28, 2023 | 149.17 | 149.45 | 147.31 | 147.52 | 9,723,280 | -2.28(-1.52%) |
Feb 27, 2023 | 150.59 | 151.02 | 149.27 | 149.80 | 7,549,183 | -0.33(-0.22%) |
Feb 24, 2023 | 150.78 | 150.97 | 149.40 | 150.13 | 9,027,985 | -1.69(-1.12%) |
Feb 23, 2023 | 151.80 | 152.64 | 150.80 | 151.82 | 9,749,443 | -0.05(-0.03%) |
Feb 22, 2023 | 152.56 | 152.90 | 151.47 | 151.87 | 10,196,623 | -0.21(-0.14%) |
Feb 21, 2023 | 153.67 | 154.34 | 151.97 | 152.08 | 9,788,005 | -2.30(-1.49%) |
Feb 17, 2023 | 151.14 | 155.07 | 150.75 | 154.38 | 12,884,697 | +3.16(+2.09%) |
Feb 16, 2023 | 152.02 | 152.57 | 150.92 | 151.22 | 11,713,073 | -1.08(-0.71%) |
Feb 15, 2023 | 154.77 | 154.80 | 152.23 | 152.30 | 13,207,529 | -2.55(-1.65%) |
Feb 14, 2023 | 155.52 | 155.74 | 154.59 | 154.85 | 6,601,365 | -0.68(-0.44%) |
Feb 13, 2023 | 154.18 | 155.60 | 154.00 | 155.53 | 6,703,795 | +0.57(+0.37%) |
Feb 10, 2023 | 154.60 | 155.57 | 154.20 | 154.96 | 7,354,143 | +0.72(+0.46%) |
Feb 09, 2023 | 156.38 | 157.49 | 153.93 | 154.24 | 8,317,713 | -2.11(-1.35%) |
Feb 08, 2023 | 156.06 | 157.26 | 155.68 | 156.36 | 6,334,983 | +0.20(+0.13%) |
Feb 07, 2023 | 154.44 | 156.61 | 154.26 | 156.16 | 7,653,524 | +0.04(+0.02%) |
Feb 06, 2023 | 157.25 | 157.54 | 155.87 | 156.12 | 7,344,733 | -1.20(-0.76%) |
Feb 03, 2023 | 158.67 | 158.93 | 156.62 | 157.31 | 7,187,239 | -0.89(-0.56%) |
Feb 02, 2023 | 155.77 | 158.85 | 155.60 | 158.20 | 10,566,778 | +0.59(+0.38%) |