Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 156.41 | 160.64 | 155.99 | 160.29 | 10,949,371 | +1.55(+0.98%) |
Apr 27, 2023 | 158.25 | 159.16 | 156.96 | 158.74 | 6,745,122 | +0.92(+0.58%) |
Apr 26, 2023 | 159.94 | 160.65 | 157.11 | 157.82 | 6,487,506 | -2.86(-1.78%) |
Apr 25, 2023 | 161.95 | 162.03 | 160.15 | 160.68 | 6,109,225 | -2.37(-1.45%) |
Apr 24, 2023 | 160.79 | 163.91 | 160.29 | 163.05 | 7,548,470 | +2.24(+1.40%) |
Apr 21, 2023 | 161.48 | 162.21 | 160.54 | 160.81 | 7,550,128 | -0.69(-0.43%) |
Apr 20, 2023 | 160.47 | 161.70 | 159.76 | 161.50 | 6,152,886 | -0.79(-0.49%) |
Apr 19, 2023 | 161.13 | 162.35 | 160.78 | 162.29 | 5,790,212 | +0.15(+0.09%) |
Apr 18, 2023 | 162.42 | 163.92 | 161.76 | 162.14 | 8,461,056 | -0.38(-0.23%) |
Apr 17, 2023 | 163.92 | 164.06 | 161.85 | 162.52 | 7,365,513 | -1.44(-0.88%) |
Apr 14, 2023 | 164.02 | 164.38 | 162.80 | 163.96 | 5,185,602 | +0.33(+0.20%) |
Apr 13, 2023 | 161.88 | 163.99 | 161.47 | 163.63 | 7,210,682 | +2.16(+1.34%) |
Apr 12, 2023 | 162.07 | 162.71 | 161.14 | 161.47 | 6,475,747 | +0.57(+0.35%) |
Apr 11, 2023 | 160.76 | 161.97 | 159.81 | 160.90 | 5,751,538 | +0.88(+0.55%) |
Apr 10, 2023 | 160.21 | 161.34 | 159.09 | 160.02 | 6,229,323 | +0.61(+0.38%) |
Apr 06, 2023 | 161.03 | 161.08 | 158.91 | 159.41 | 6,103,191 | -2.12(-1.31%) |
Apr 05, 2023 | 160.94 | 162.06 | 159.50 | 161.53 | 6,812,219 | +0.80(+0.50%) |
Apr 04, 2023 | 162.73 | 162.73 | 159.48 | 160.73 | 7,909,949 | -0.87(-0.54%) |
Apr 03, 2023 | 161.45 | 162.69 | 160.62 | 161.60 | 13,529,265 | +6.46(+4.16%) |
Mar 31, 2023 | 154.70 | 155.67 | 154.18 | 155.14 | 7,405,419 | +0.73(+0.47%) |
Mar 30, 2023 | 154.28 | 155.00 | 153.64 | 154.41 | 6,648,624 | +1.45(+0.95%) |
Mar 29, 2023 | 152.72 | 153.39 | 151.50 | 152.95 | 7,960,884 | +1.30(+0.86%) |
Mar 28, 2023 | 149.55 | 152.32 | 148.98 | 151.65 | 5,894,760 | +1.75(+1.17%) |
Mar 27, 2023 | 149.66 | 150.69 | 148.04 | 149.90 | 7,367,500 | +1.51(+1.02%) |
Mar 24, 2023 | 144.62 | 148.95 | 144.37 | 148.39 | 6,943,188 | +1.46(+1.00%) |
Mar 23, 2023 | 149.30 | 150.95 | 145.61 | 146.93 | 8,265,107 | -1.47(-0.99%) |
Mar 22, 2023 | 152.01 | 152.19 | 148.27 | 148.40 | 6,640,479 | -3.08(-2.03%) |
Mar 21, 2023 | 149.44 | 151.73 | 148.78 | 151.48 | 10,257,475 | +4.50(+3.06%) |
Mar 20, 2023 | 144.28 | 148.12 | 143.85 | 146.98 | 8,917,218 | +2.13(+1.47%) |
Mar 17, 2023 | 146.07 | 147.74 | 143.20 | 144.85 | 34,875,988 | -1.85(-1.26%) |
Mar 16, 2023 | 142.78 | 147.82 | 142.54 | 146.71 | 13,515,607 | +0.47(+0.32%) |
Mar 15, 2023 | 147.94 | 150.19 | 144.54 | 146.24 | 14,787,623 | -6.62(-4.33%) |
Mar 14, 2023 | 150.48 | 155.96 | 150.12 | 152.86 | 10,548,679 | +1.95(+1.29%) |
Mar 13, 2023 | 148.75 | 153.04 | 146.29 | 150.91 | 10,683,643 | -0.91(-0.60%) |
Mar 10, 2023 | 153.03 | 156.58 | 150.87 | 151.82 | 7,767,618 | -0.80(-0.52%) |
Mar 09, 2023 | 155.74 | 157.36 | 152.32 | 152.62 | 6,534,292 | -2.36(-1.52%) |
Mar 08, 2023 | 155.21 | 157.17 | 153.45 | 154.98 | 5,716,177 | -0.99(-0.63%) |
Mar 07, 2023 | 157.56 | 158.41 | 155.54 | 155.97 | 7,769,392 | -2.03(-1.29%) |
Mar 06, 2023 | 156.26 | 158.60 | 155.76 | 158.00 | 8,099,443 | +1.15(+0.73%) |
Mar 03, 2023 | 152.96 | 157.44 | 152.53 | 156.85 | 6,318,133 | +2.28(+1.48%) |
Mar 02, 2023 | 154.02 | 155.45 | 153.65 | 154.57 | 5,906,422 | +0.48(+0.31%) |
Mar 01, 2023 | 153.01 | 155.55 | 152.70 | 154.09 | 7,850,380 | +1.22(+0.80%) |
Feb 28, 2023 | 156.24 | 156.24 | 152.40 | 152.87 | 11,428,859 | -1.95(-1.26%) |
Feb 27, 2023 | 155.00 | 155.34 | 153.96 | 154.82 | 6,716,527 | +0.39(+0.25%) |
Feb 24, 2023 | 152.87 | 154.61 | 151.33 | 154.43 | 5,605,736 | +0.46(+0.30%) |
Feb 23, 2023 | 154.28 | 154.84 | 152.67 | 153.97 | 6,776,159 | +1.50(+0.99%) |
Feb 22, 2023 | 152.40 | 153.71 | 151.10 | 152.47 | 6,525,710 | -0.62(-0.40%) |
Feb 21, 2023 | 154.21 | 155.70 | 152.80 | 153.09 | 7,633,212 | -1.76(-1.14%) |
Feb 17, 2023 | 156.63 | 156.74 | 153.90 | 154.85 | 10,109,042 | -3.54(-2.23%) |
Feb 16, 2023 | 159.92 | 160.37 | 158.22 | 158.38 | 7,071,558 | -2.32(-1.44%) |
Feb 15, 2023 | 161.07 | 161.19 | 159.27 | 160.70 | 9,345,165 | -1.71(-1.05%) |
Feb 14, 2023 | 160.68 | 163.54 | 160.21 | 162.41 | 8,563,162 | +1.23(+0.77%) |
Feb 13, 2023 | 161.47 | 162.02 | 160.01 | 161.18 | 10,012,010 | -0.91(-0.56%) |
Feb 10, 2023 | 160.98 | 162.80 | 160.94 | 162.09 | 12,310,094 | +3.33(+2.10%) |
Feb 09, 2023 | 160.44 | 160.85 | 158.34 | 158.76 | 10,738,506 | -1.47(-0.92%) |
Feb 08, 2023 | 162.56 | 164.06 | 159.72 | 160.23 | 10,378,126 | -3.85(-2.35%) |
Feb 07, 2023 | 160.29 | 164.37 | 159.86 | 164.08 | 10,901,513 | +4.19(+2.62%) |
Feb 06, 2023 | 159.81 | 160.34 | 157.75 | 159.89 | 8,125,368 | +0.18(+0.11%) |
Feb 03, 2023 | 160.10 | 161.69 | 158.81 | 159.71 | 8,917,524 | +0.42(+0.26%) |
Feb 02, 2023 | 161.29 | 161.58 | 157.23 | 159.29 | 11,097,733 | -2.22(-1.37%) |