Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 156.00 | 160.28 | 155.34 | 160.16 | 2,386,668 | +3.40(+2.17%) |
Apr 27, 2023 | 157.01 | 157.46 | 152.35 | 156.76 | 2,248,295 | +0.80(+0.51%) |
Apr 26, 2023 | 157.46 | 159.58 | 155.18 | 155.96 | 3,293,149 | +2.38(+1.55%) |
Apr 25, 2023 | 156.56 | 157.64 | 153.02 | 153.58 | 2,752,152 | -2.98(-1.90%) |
Apr 24, 2023 | 155.87 | 156.85 | 154.63 | 156.56 | 2,350,709 | +0.69(+0.44%) |
Apr 21, 2023 | 155.43 | 156.41 | 153.74 | 155.87 | 1,567,715 | +0.48(+0.31%) |
Apr 20, 2023 | 155.08 | 157.43 | 154.51 | 155.39 | 2,295,774 | -2.70(-1.71%) |
Apr 19, 2023 | 161.12 | 161.25 | 156.26 | 158.09 | 2,956,413 | -4.60(-2.83%) |
Apr 18, 2023 | 165.22 | 165.75 | 161.76 | 162.69 | 1,636,217 | -0.73(-0.45%) |
Apr 17, 2023 | 164.52 | 164.62 | 162.24 | 163.42 | 1,057,627 | -0.18(-0.11%) |
Apr 14, 2023 | 164.12 | 166.84 | 162.64 | 163.60 | 1,398,981 | -1.19(-0.72%) |
Apr 13, 2023 | 162.64 | 165.23 | 161.78 | 164.79 | 1,668,599 | +3.38(+2.09%) |
Apr 12, 2023 | 161.72 | 162.99 | 160.03 | 161.41 | 1,896,358 | +1.80(+1.13%) |
Apr 11, 2023 | 162.00 | 162.50 | 159.16 | 159.61 | 1,806,697 | -3.52(-2.16%) |
Apr 10, 2023 | 158.59 | 163.43 | 158.30 | 163.13 | 1,483,017 | +3.28(+2.05%) |
Apr 06, 2023 | 158.69 | 161.04 | 157.15 | 159.85 | 2,677,546 | -3.01(-1.85%) |
Apr 05, 2023 | 165.45 | 165.75 | 162.24 | 162.86 | 2,145,967 | -3.88(-2.33%) |
Apr 04, 2023 | 167.75 | 168.66 | 165.59 | 166.74 | 1,522,951 | -1.00(-0.60%) |
Apr 03, 2023 | 165.65 | 168.32 | 165.03 | 167.74 | 3,217,798 | -0.12(-0.07%) |
Mar 31, 2023 | 162.54 | 168.06 | 160.73 | 167.86 | 3,030,464 | +5.37(+3.30%) |
Mar 30, 2023 | 163.50 | 163.90 | 161.81 | 162.49 | 2,918,339 | -0.01(-0.01%) |
Mar 29, 2023 | 164.85 | 165.03 | 161.34 | 162.50 | 3,505,534 | -0.50(-0.31%) |
Mar 28, 2023 | 165.99 | 166.36 | 161.04 | 163.00 | 3,792,436 | -4.96(-2.95%) |
Mar 27, 2023 | 169.38 | 171.13 | 167.57 | 167.96 | 1,942,725 | -0.98(-0.58%) |
Mar 24, 2023 | 168.86 | 169.95 | 167.05 | 168.94 | 2,500,263 | -0.45(-0.27%) |
Mar 23, 2023 | 168.32 | 171.44 | 167.29 | 169.39 | 2,990,577 | +3.33(+2.01%) |
Mar 22, 2023 | 167.56 | 170.13 | 165.99 | 166.06 | 3,037,856 | -2.02(-1.20%) |
Mar 21, 2023 | 165.95 | 169.17 | 164.52 | 168.08 | 3,593,092 | +3.88(+2.36%) |
Mar 20, 2023 | 162.26 | 165.25 | 161.05 | 164.20 | 2,810,717 | +0.94(+0.58%) |
Mar 17, 2023 | 162.52 | 164.24 | 160.08 | 163.26 | 4,640,886 | +0.58(+0.36%) |
Mar 16, 2023 | 153.99 | 164.26 | 153.05 | 162.68 | 5,152,817 | +8.88(+5.77%) |
Mar 15, 2023 | 151.11 | 154.02 | 150.62 | 153.80 | 3,037,098 | +0.65(+0.42%) |
Mar 14, 2023 | 149.83 | 153.25 | 148.16 | 153.15 | 3,213,671 | +6.28(+4.28%) |
Mar 13, 2023 | 145.17 | 148.59 | 142.45 | 146.87 | 2,314,660 | +0.41(+0.28%) |
Mar 10, 2023 | 148.42 | 150.73 | 145.21 | 146.46 | 2,911,612 | -2.19(-1.47%) |
Mar 09, 2023 | 148.79 | 152.07 | 147.78 | 148.65 | 4,151,998 | +0.25(+0.17%) |
Mar 08, 2023 | 143.00 | 148.90 | 143.00 | 148.40 | 3,859,756 | +5.53(+3.87%) |
Mar 07, 2023 | 144.00 | 144.46 | 141.50 | 142.87 | 1,482,787 | +0.29(+0.20%) |
Mar 06, 2023 | 142.36 | 144.73 | 141.36 | 142.58 | 2,292,082 | +1.90(+1.35%) |
Mar 03, 2023 | 137.88 | 140.83 | 137.61 | 140.68 | 1,830,055 | +4.10(+3.00%) |
Mar 02, 2023 | 138.00 | 138.00 | 134.47 | 136.58 | 1,955,147 | -1.98(-1.43%) |
Mar 01, 2023 | 138.80 | 139.15 | 137.32 | 138.56 | 1,767,737 | -0.14(-0.10%) |
Feb 28, 2023 | 137.95 | 139.85 | 137.95 | 138.70 | 2,056,695 | +0.70(+0.51%) |
Feb 27, 2023 | 137.77 | 139.24 | 137.10 | 138.00 | 1,669,524 | +2.47(+1.82%) |
Feb 24, 2023 | 135.11 | 136.03 | 133.20 | 135.53 | 1,327,154 | -1.31(-0.96%) |
Feb 23, 2023 | 137.86 | 140.35 | 134.19 | 136.84 | 1,582,794 | +1.63(+1.21%) |
Feb 22, 2023 | 133.12 | 136.00 | 132.52 | 135.21 | 2,205,969 | +0.68(+0.51%) |
Feb 21, 2023 | 136.93 | 137.99 | 134.45 | 134.53 | 1,384,634 | -3.70(-2.68%) |
Feb 17, 2023 | 140.37 | 141.00 | 136.69 | 138.23 | 1,918,956 | -3.45(-2.44%) |
Feb 16, 2023 | 140.33 | 143.86 | 139.30 | 141.68 | 2,288,609 | +0.15(+0.11%) |
Feb 15, 2023 | 142.94 | 145.17 | 140.75 | 141.53 | 2,868,306 | +0.07(+0.05%) |
Feb 14, 2023 | 134.53 | 144.37 | 130.08 | 141.46 | 7,483,575 | +5.46(+4.01%) |
Feb 13, 2023 | 134.50 | 136.88 | 134.00 | 136.00 | 3,110,629 | +2.73(+2.05%) |
Feb 10, 2023 | 135.45 | 135.91 | 132.29 | 133.27 | 1,936,300 | -3.25(-2.38%) |
Feb 09, 2023 | 138.00 | 138.81 | 135.74 | 136.52 | 2,154,549 | +0.06(+0.04%) |
Feb 08, 2023 | 135.34 | 138.10 | 134.55 | 136.46 | 2,877,994 | +1.55(+1.15%) |
Feb 07, 2023 | 129.52 | 135.74 | 129.01 | 134.91 | 2,299,347 | +5.22(+4.02%) |
Feb 06, 2023 | 130.74 | 132.74 | 129.09 | 129.69 | 2,104,779 | -2.27(-1.72%) |
Feb 03, 2023 | 130.87 | 133.79 | 130.29 | 131.96 | 2,084,909 | -1.48(-1.11%) |
Feb 02, 2023 | 131.55 | 134.45 | 130.50 | 133.44 | 4,741,255 | +2.92(+2.24%) |