Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 130.04 | 133.26 | 129.02 | 132.89 | 3,024,028 | +2.82(+2.17%) |
Apr 27, 2023 | 130.89 | 132.27 | 129.65 | 130.07 | 3,096,855 | -0.65(-0.50%) |
Apr 26, 2023 | 134.81 | 135.97 | 129.88 | 130.72 | 3,619,305 | -4.15(-3.08%) |
Apr 25, 2023 | 138.13 | 139.62 | 134.70 | 134.87 | 3,274,639 | -3.27(-2.37%) |
Apr 24, 2023 | 140.87 | 141.20 | 136.05 | 138.14 | 3,504,694 | -2.71(-1.92%) |
Apr 21, 2023 | 141.01 | 142.82 | 138.55 | 140.85 | 3,128,171 | -0.30(-0.21%) |
Apr 20, 2023 | 141.40 | 144.43 | 140.44 | 141.15 | 3,142,998 | -1.67(-1.17%) |
Apr 19, 2023 | 141.57 | 144.06 | 141.25 | 142.82 | 2,829,656 | +0.19(+0.13%) |
Apr 18, 2023 | 144.00 | 144.93 | 141.01 | 142.63 | 4,401,548 | -1.34(-0.93%) |
Apr 17, 2023 | 156.60 | 156.75 | 143.21 | 143.97 | 11,554,035 | -13.13(-8.36%) |
Apr 14, 2023 | 159.95 | 163.24 | 155.35 | 157.10 | 2,661,691 | -3.43(-2.14%) |
Apr 13, 2023 | 156.61 | 162.10 | 155.32 | 160.53 | 2,911,372 | +4.97(+3.19%) |
Apr 12, 2023 | 156.35 | 159.05 | 154.62 | 155.56 | 2,962,857 | +0.31(+0.20%) |
Apr 11, 2023 | 152.43 | 156.78 | 149.32 | 155.25 | 6,589,855 | -4.90(-3.06%) |
Apr 10, 2023 | 160.00 | 161.19 | 154.44 | 160.15 | 2,725,422 | +1.88(+1.19%) |
Apr 06, 2023 | 155.00 | 159.07 | 153.49 | 158.27 | 2,618,731 | +3.66(+2.37%) |
Apr 05, 2023 | 155.79 | 156.87 | 152.25 | 154.61 | 2,284,160 | -1.91(-1.22%) |
Apr 04, 2023 | 159.21 | 159.68 | 156.03 | 156.52 | 2,308,527 | -2.96(-1.86%) |
Apr 03, 2023 | 153.50 | 159.99 | 153.50 | 159.48 | 3,971,515 | +5.90(+3.84%) |
Mar 31, 2023 | 148.52 | 154.98 | 147.89 | 153.58 | 3,784,561 | +6.14(+4.16%) |
Mar 30, 2023 | 150.20 | 151.25 | 146.59 | 147.44 | 2,209,225 | -1.36(-0.91%) |
Mar 29, 2023 | 149.00 | 150.09 | 147.56 | 148.80 | 1,902,068 | +1.88(+1.28%) |
Mar 28, 2023 | 147.98 | 149.66 | 146.18 | 146.92 | 1,992,385 | -1.43(-0.96%) |
Mar 27, 2023 | 149.80 | 150.38 | 145.36 | 148.35 | 2,640,438 | -2.53(-1.68%) |
Mar 24, 2023 | 149.74 | 152.57 | 148.97 | 150.88 | 1,988,890 | +1.46(+0.98%) |
Mar 23, 2023 | 149.92 | 153.76 | 146.90 | 149.42 | 2,707,669 | +1.24(+0.84%) |
Mar 22, 2023 | 153.31 | 153.68 | 148.07 | 148.18 | 2,820,164 | -3.92(-2.58%) |
Mar 21, 2023 | 154.54 | 155.70 | 151.82 | 152.10 | 3,010,055 | -2.42(-1.57%) |
Mar 20, 2023 | 150.01 | 156.57 | 148.66 | 154.52 | 3,263,514 | +4.50(+3.00%) |
Mar 17, 2023 | 151.92 | 154.48 | 149.10 | 150.02 | 5,997,429 | -1.76(-1.16%) |
Mar 16, 2023 | 149.67 | 152.85 | 147.97 | 151.78 | 2,662,097 | +2.18(+1.46%) |
Mar 15, 2023 | 148.88 | 151.19 | 147.61 | 149.60 | 2,738,055 | -1.68(-1.11%) |
Mar 14, 2023 | 148.98 | 154.88 | 148.05 | 151.28 | 3,952,046 | +3.38(+2.29%) |
Mar 13, 2023 | 138.49 | 148.94 | 138.06 | 147.90 | 5,680,763 | +9.61(+6.95%) |
Mar 10, 2023 | 137.06 | 141.55 | 135.59 | 138.29 | 3,886,262 | +0.93(+0.68%) |
Mar 09, 2023 | 142.04 | 144.03 | 136.52 | 137.36 | 3,091,262 | -4.72(-3.32%) |
Mar 08, 2023 | 140.32 | 142.53 | 140.32 | 142.08 | 2,190,129 | +1.03(+0.73%) |
Mar 07, 2023 | 143.78 | 145.74 | 139.68 | 141.05 | 2,776,004 | -2.98(-2.07%) |
Mar 06, 2023 | 143.30 | 145.06 | 142.63 | 144.03 | 2,866,313 | +0.83(+0.58%) |
Mar 03, 2023 | 138.68 | 144.85 | 138.15 | 143.20 | 3,964,835 | +5.34(+3.87%) |
Mar 02, 2023 | 135.36 | 139.03 | 135.34 | 137.86 | 3,305,561 | +2.20(+1.62%) |
Mar 01, 2023 | 138.39 | 140.28 | 133.66 | 135.66 | 4,584,391 | -3.15(-2.27%) |
Feb 28, 2023 | 138.27 | 140.96 | 137.37 | 138.81 | 3,993,096 | +0.54(+0.39%) |
Feb 27, 2023 | 139.52 | 140.91 | 136.72 | 138.27 | 4,962,908 | -0.99(-0.71%) |
Feb 24, 2023 | 140.53 | 144.27 | 138.21 | 139.26 | 5,998,733 | -8.31(-5.63%) |
Feb 23, 2023 | 153.73 | 157.50 | 143.72 | 147.57 | 9,374,003 | -10.60(-6.70%) |
Feb 22, 2023 | 160.35 | 161.49 | 157.00 | 158.17 | 3,069,567 | -1.92(-1.20%) |
Feb 21, 2023 | 165.25 | 166.86 | 159.49 | 160.09 | 3,294,025 | -6.51(-3.91%) |
Feb 17, 2023 | 163.00 | 166.72 | 160.66 | 166.60 | 5,056,998 | -5.71(-3.31%) |
Feb 16, 2023 | 173.07 | 176.20 | 171.59 | 172.31 | 2,435,349 | -4.97(-2.80%) |
Feb 15, 2023 | 173.17 | 177.37 | 172.45 | 177.28 | 1,962,208 | +1.66(+0.95%) |
Feb 14, 2023 | 170.89 | 176.04 | 169.29 | 175.62 | 2,905,299 | +4.14(+2.41%) |
Feb 13, 2023 | 168.73 | 171.77 | 166.01 | 171.48 | 2,700,926 | +2.20(+1.30%) |
Feb 10, 2023 | 164.00 | 169.51 | 162.65 | 169.28 | 2,945,197 | +4.80(+2.92%) |
Feb 09, 2023 | 167.03 | 170.10 | 163.19 | 164.48 | 2,850,414 | +0.14(+0.09%) |
Feb 08, 2023 | 169.33 | 170.39 | 164.15 | 164.34 | 2,957,755 | -6.72(-3.93%) |
Feb 07, 2023 | 170.26 | 171.87 | 167.03 | 171.06 | 2,572,188 | +0.79(+0.46%) |
Feb 06, 2023 | 171.98 | 174.41 | 169.67 | 170.27 | 2,857,270 | -2.98(-1.72%) |
Feb 03, 2023 | 172.74 | 178.74 | 172.40 | 173.25 | 2,821,353 | -3.10(-1.76%) |
Feb 02, 2023 | 173.40 | 176.73 | 170.53 | 176.35 | 4,058,496 | +2.05(+1.18%) |