Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 145.66 | 146.92 | 144.29 | 146.72 | 4,167,720 | +0.38(+0.26%) |
Apr 27, 2023 | 143.58 | 146.51 | 143.48 | 146.34 | 4,852,888 | +3.76(+2.64%) |
Apr 26, 2023 | 144.04 | 144.50 | 142.29 | 142.58 | 3,883,009 | -0.73(-0.51%) |
Apr 25, 2023 | 145.25 | 145.51 | 143.29 | 143.31 | 4,280,129 | -2.90(-1.98%) |
Apr 24, 2023 | 146.45 | 147.31 | 144.87 | 146.21 | 3,905,162 | -0.02(-0.01%) |
Apr 21, 2023 | 145.81 | 146.82 | 144.69 | 146.23 | 4,469,838 | +1.60(+1.10%) |
Apr 20, 2023 | 144.49 | 145.87 | 143.82 | 144.63 | 4,175,812 | -2.26(-1.54%) |
Apr 19, 2023 | 145.67 | 147.74 | 145.53 | 146.90 | 3,829,313 | -0.14(-0.09%) |
Apr 18, 2023 | 147.53 | 147.87 | 146.40 | 147.03 | 4,564,670 | +0.24(+0.16%) |
Apr 17, 2023 | 146.13 | 147.11 | 145.40 | 146.80 | 4,586,666 | +1.03(+0.71%) |
Apr 14, 2023 | 145.25 | 146.66 | 144.55 | 145.76 | 5,442,866 | +0.19(+0.13%) |
Apr 13, 2023 | 143.46 | 145.71 | 143.00 | 145.58 | 6,621,193 | +3.14(+2.21%) |
Apr 12, 2023 | 145.87 | 145.92 | 142.27 | 142.43 | 4,566,569 | -2.24(-1.55%) |
Apr 11, 2023 | 144.53 | 145.49 | 144.02 | 144.67 | 4,438,329 | +0.23(+0.16%) |
Apr 10, 2023 | 142.34 | 144.50 | 141.49 | 144.44 | 3,666,706 | +0.63(+0.44%) |
Apr 06, 2023 | 143.12 | 144.07 | 141.79 | 143.81 | 3,847,871 | +0.03(+0.02%) |
Apr 05, 2023 | 146.17 | 146.22 | 143.47 | 143.78 | 4,464,321 | -3.01(-2.05%) |
Apr 04, 2023 | 147.51 | 147.85 | 145.51 | 146.79 | 4,728,269 | -0.24(-0.16%) |
Apr 03, 2023 | 147.04 | 147.74 | 146.00 | 147.03 | 5,713,331 | -1.36(-0.92%) |
Mar 31, 2023 | 145.45 | 148.47 | 145.24 | 148.38 | 5,267,911 | +3.86(+2.67%) |
Mar 30, 2023 | 144.64 | 145.25 | 143.95 | 144.53 | 3,264,410 | +1.25(+0.87%) |
Mar 29, 2023 | 142.13 | 143.32 | 141.64 | 143.27 | 3,893,024 | +2.67(+1.90%) |
Mar 28, 2023 | 140.73 | 141.11 | 139.65 | 140.60 | 2,882,029 | -0.17(-0.12%) |
Mar 27, 2023 | 141.84 | 142.36 | 140.19 | 140.77 | 4,240,397 | +0.29(+0.21%) |
Mar 24, 2023 | 140.62 | 140.73 | 138.70 | 140.49 | 4,754,139 | -0.46(-0.32%) |
Mar 23, 2023 | 142.80 | 143.84 | 139.54 | 140.94 | 6,175,506 | -0.15(-0.11%) |
Mar 22, 2023 | 144.38 | 145.43 | 141.03 | 141.09 | 5,533,211 | -3.22(-2.23%) |
Mar 21, 2023 | 142.24 | 144.53 | 142.18 | 144.31 | 6,438,192 | +3.88(+2.76%) |
Mar 20, 2023 | 139.65 | 141.29 | 138.67 | 140.43 | 5,910,817 | +0.60(+0.43%) |
Mar 17, 2023 | 141.59 | 141.68 | 138.68 | 139.82 | 8,531,700 | -1.81(-1.28%) |
Mar 16, 2023 | 138.25 | 142.24 | 138.14 | 141.63 | 10,864,559 | +2.51(+1.81%) |
Mar 15, 2023 | 137.26 | 139.20 | 136.51 | 139.12 | 9,099,217 | -0.21(-0.15%) |
Mar 14, 2023 | 138.86 | 139.72 | 137.59 | 139.33 | 7,600,814 | +2.32(+1.70%) |
Mar 13, 2023 | 134.70 | 138.75 | 134.25 | 137.00 | 11,942,474 | +0.29(+0.21%) |
Mar 10, 2023 | 138.54 | 139.98 | 136.25 | 136.72 | 14,687,216 | -1.38(-1.00%) |
Mar 09, 2023 | 141.22 | 142.68 | 137.97 | 138.09 | 6,740,710 | -3.37(-2.38%) |
Mar 08, 2023 | 141.46 | 141.76 | 140.01 | 141.46 | 5,467,889 | -0.26(-0.18%) |
Mar 07, 2023 | 143.46 | 144.17 | 141.65 | 141.72 | 6,035,380 | -1.96(-1.36%) |
Mar 06, 2023 | 145.10 | 145.61 | 143.63 | 143.68 | 4,980,689 | -1.06(-0.73%) |
Mar 03, 2023 | 142.93 | 144.99 | 142.60 | 144.74 | 5,072,134 | +3.05(+2.15%) |
Mar 02, 2023 | 139.89 | 141.91 | 139.51 | 141.69 | 5,551,036 | -0.47(-0.33%) |
Mar 01, 2023 | 143.46 | 143.94 | 141.34 | 142.17 | 6,411,089 | -1.81(-1.26%) |
Feb 28, 2023 | 143.99 | 145.03 | 143.41 | 143.98 | 5,653,237 | -0.10(-0.07%) |
Feb 27, 2023 | 143.93 | 145.15 | 143.48 | 144.07 | 5,683,303 | +1.76(+1.24%) |
Feb 24, 2023 | 141.91 | 142.59 | 141.15 | 142.31 | 6,022,010 | -2.28(-1.57%) |
Feb 23, 2023 | 145.21 | 145.40 | 142.15 | 144.59 | 5,341,746 | -0.12(-0.08%) |
Feb 22, 2023 | 144.30 | 145.66 | 143.66 | 144.71 | 5,018,170 | +0.73(+0.51%) |
Feb 21, 2023 | 146.73 | 147.12 | 143.94 | 143.98 | 4,466,732 | -4.98(-3.34%) |
Feb 17, 2023 | 148.07 | 149.02 | 146.45 | 148.95 | 3,780,710 | +0.03(+0.02%) |
Feb 16, 2023 | 149.91 | 152.04 | 148.89 | 148.92 | 5,689,988 | -3.32(-2.18%) |
Feb 15, 2023 | 150.06 | 152.28 | 149.48 | 152.25 | 3,447,162 | +1.76(+1.17%) |
Feb 14, 2023 | 147.66 | 150.89 | 146.74 | 150.49 | 4,408,687 | +1.78(+1.20%) |
Feb 13, 2023 | 146.55 | 148.77 | 145.56 | 148.70 | 3,397,281 | +2.15(+1.46%) |
Feb 10, 2023 | 147.00 | 147.71 | 145.37 | 146.56 | 3,251,641 | -1.74(-1.17%) |
Feb 09, 2023 | 150.55 | 151.54 | 147.57 | 148.30 | 4,203,292 | -0.28(-0.19%) |
Feb 08, 2023 | 149.36 | 149.72 | 147.55 | 148.58 | 5,624,457 | -1.28(-0.85%) |
Feb 07, 2023 | 148.85 | 150.23 | 146.07 | 149.85 | 4,969,916 | +0.35(+0.23%) |
Feb 06, 2023 | 149.16 | 150.42 | 148.26 | 149.51 | 4,432,627 | -0.22(-0.14%) |
Feb 03, 2023 | 149.85 | 153.28 | 149.06 | 149.72 | 6,870,702 | -4.76(-3.08%) |
Feb 02, 2023 | 153.15 | 156.33 | 152.44 | 154.48 | 7,095,919 | +4.59(+3.06%) |