Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 156.69 | 157.60 | 156.44 | 157.54 | 6,260,359 | +0.67(+0.43%) |
Apr 27, 2023 | 156.77 | 157.26 | 156.03 | 156.87 | 5,963,984 | +0.37(+0.23%) |
Apr 26, 2023 | 157.92 | 158.21 | 156.14 | 156.50 | 5,908,417 | -2.46(-1.55%) |
Apr 25, 2023 | 158.13 | 159.13 | 157.98 | 158.97 | 6,507,320 | +1.44(+0.92%) |
Apr 24, 2023 | 156.57 | 157.64 | 155.78 | 157.52 | 5,485,120 | +0.95(+0.61%) |
Apr 21, 2023 | 158.25 | 158.76 | 155.88 | 156.57 | 7,288,378 | -0.86(-0.54%) |
Apr 20, 2023 | 156.32 | 157.66 | 154.91 | 157.43 | 9,869,818 | +1.01(+0.65%) |
Apr 19, 2023 | 155.90 | 156.56 | 155.13 | 156.42 | 7,067,282 | +1.46(+0.94%) |
Apr 18, 2023 | 158.07 | 158.50 | 153.65 | 154.95 | 15,137,022 | -4.48(-2.81%) |
Apr 17, 2023 | 159.50 | 159.99 | 158.74 | 159.44 | 8,357,929 | -0.16(-0.10%) |
Apr 14, 2023 | 159.73 | 159.87 | 157.89 | 159.60 | 7,507,606 | -0.26(-0.16%) |
Apr 13, 2023 | 158.00 | 160.07 | 157.64 | 159.86 | 5,861,061 | +2.11(+1.34%) |
Apr 12, 2023 | 157.77 | 158.64 | 156.97 | 157.75 | 5,989,484 | -0.34(-0.21%) |
Apr 11, 2023 | 158.24 | 159.06 | 157.87 | 158.09 | 6,134,219 | -0.05(-0.03%) |
Apr 10, 2023 | 158.44 | 158.64 | 157.48 | 158.14 | 5,563,198 | -0.80(-0.50%) |
Apr 06, 2023 | 159.75 | 160.94 | 158.60 | 158.94 | 9,991,297 | -0.44(-0.28%) |
Apr 05, 2023 | 158.19 | 159.43 | 156.64 | 159.38 | 17,354,374 | +6.85(+4.49%) |
Apr 04, 2023 | 151.06 | 152.99 | 150.70 | 152.53 | 8,631,797 | +1.58(+1.05%) |
Apr 03, 2023 | 149.12 | 151.10 | 148.15 | 150.95 | 7,108,547 | +1.78(+1.19%) |
Mar 31, 2023 | 148.00 | 149.35 | 147.48 | 149.17 | 10,276,617 | +1.51(+1.02%) |
Mar 30, 2023 | 147.80 | 148.01 | 147.06 | 147.66 | 4,733,841 | +0.12(+0.08%) |
Mar 29, 2023 | 146.51 | 147.61 | 146.35 | 147.54 | 6,246,620 | +1.43(+0.98%) |
Mar 28, 2023 | 146.66 | 147.68 | 146.02 | 146.11 | 6,354,037 | -1.42(-0.97%) |
Mar 27, 2023 | 148.40 | 148.73 | 147.35 | 147.53 | 7,043,042 | +0.62(+0.43%) |
Mar 24, 2023 | 145.78 | 147.01 | 145.16 | 146.91 | 5,919,519 | +1.46(+1.01%) |
Mar 23, 2023 | 145.49 | 145.98 | 144.46 | 145.44 | 9,406,258 | +0.08(+0.05%) |
Mar 22, 2023 | 148.06 | 148.26 | 145.35 | 145.37 | 8,252,084 | -2.73(-1.85%) |
Mar 21, 2023 | 148.21 | 148.33 | 146.45 | 148.10 | 8,704,126 | +0.00(+0.00%) |
Mar 20, 2023 | 146.74 | 148.28 | 146.65 | 148.10 | 7,407,320 | +1.45(+0.99%) |
Mar 17, 2023 | 148.67 | 149.12 | 146.57 | 146.65 | 21,343,556 | -1.59(-1.07%) |
Mar 16, 2023 | 147.68 | 148.56 | 146.87 | 148.24 | 7,903,184 | -0.31(-0.21%) |
Mar 15, 2023 | 147.09 | 149.06 | 146.79 | 148.54 | 8,060,753 | +0.41(+0.28%) |
Mar 14, 2023 | 147.51 | 148.24 | 146.19 | 148.13 | 8,748,929 | +0.83(+0.56%) |
Mar 13, 2023 | 146.37 | 150.04 | 145.87 | 147.30 | 11,221,704 | +1.39(+0.96%) |
Mar 10, 2023 | 146.15 | 147.72 | 145.42 | 145.91 | 8,836,764 | +0.36(+0.24%) |
Mar 09, 2023 | 147.69 | 147.82 | 145.04 | 145.55 | 7,726,984 | -1.66(-1.12%) |
Mar 08, 2023 | 148.19 | 148.40 | 146.74 | 147.21 | 6,472,861 | -1.09(-0.73%) |
Mar 07, 2023 | 150.22 | 150.37 | 147.58 | 148.29 | 7,748,986 | -1.41(-0.94%) |
Mar 06, 2023 | 148.84 | 149.87 | 148.75 | 149.71 | 8,462,890 | +1.48(+1.00%) |
Mar 03, 2023 | 147.60 | 148.32 | 147.09 | 148.23 | 5,971,829 | +1.51(+1.03%) |
Mar 02, 2023 | 146.04 | 147.01 | 145.54 | 146.72 | 9,105,073 | -0.12(-0.08%) |
Mar 01, 2023 | 147.25 | 147.48 | 146.20 | 146.83 | 7,019,764 | -0.66(-0.45%) |
Feb 28, 2023 | 149.15 | 149.43 | 147.28 | 147.50 | 9,724,816 | -2.28(-1.52%) |
Feb 27, 2023 | 150.56 | 151.00 | 149.25 | 149.78 | 7,550,375 | -0.33(-0.22%) |
Feb 24, 2023 | 150.76 | 150.95 | 149.37 | 150.10 | 9,029,411 | -1.69(-1.12%) |
Feb 23, 2023 | 151.78 | 152.62 | 150.78 | 151.80 | 9,750,983 | -0.05(-0.03%) |
Feb 22, 2023 | 152.54 | 152.88 | 151.45 | 151.84 | 10,198,233 | -0.21(-0.14%) |
Feb 21, 2023 | 153.65 | 154.32 | 151.95 | 152.06 | 9,789,551 | -2.30(-1.49%) |
Feb 17, 2023 | 151.11 | 155.05 | 150.73 | 154.36 | 12,886,732 | +3.16(+2.09%) |
Feb 16, 2023 | 151.99 | 152.55 | 150.89 | 151.20 | 11,714,925 | -1.08(-0.71%) |
Feb 15, 2023 | 154.75 | 154.77 | 152.20 | 152.28 | 13,209,617 | -2.55(-1.65%) |
Feb 14, 2023 | 155.50 | 155.72 | 154.56 | 154.83 | 6,602,409 | -0.68(-0.44%) |
Feb 13, 2023 | 154.15 | 155.58 | 153.98 | 155.51 | 6,704,855 | +0.57(+0.37%) |
Feb 10, 2023 | 154.57 | 155.55 | 154.17 | 154.94 | 7,355,305 | +0.72(+0.46%) |
Feb 09, 2023 | 156.35 | 157.46 | 153.90 | 154.22 | 8,319,028 | -2.11(-1.35%) |
Feb 08, 2023 | 156.03 | 157.24 | 155.65 | 156.33 | 6,335,984 | +0.20(+0.13%) |
Feb 07, 2023 | 154.41 | 156.59 | 154.24 | 156.13 | 7,654,734 | +0.04(+0.02%) |
Feb 06, 2023 | 157.23 | 157.52 | 155.84 | 156.09 | 7,345,894 | -1.19(-0.76%) |
Feb 03, 2023 | 158.64 | 158.90 | 156.60 | 157.29 | 7,188,375 | -0.89(-0.56%) |
Feb 02, 2023 | 155.75 | 158.82 | 155.58 | 158.18 | 10,568,448 | +0.59(+0.38%) |