Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 152.37 | 153.44 | 151.87 | 152.47 | 5,902,130 | -0.09(-0.06%) |
Apr 27, 2023 | 151.42 | 152.70 | 151.14 | 152.56 | 4,928,563 | +1.84(+1.22%) |
Apr 26, 2023 | 151.42 | 152.10 | 150.49 | 150.72 | 5,126,378 | -1.77(-1.16%) |
Apr 25, 2023 | 152.60 | 154.00 | 151.90 | 152.48 | 8,554,905 | +0.04(+0.03%) |
Apr 24, 2023 | 151.34 | 153.32 | 151.34 | 152.44 | 8,317,419 | +0.27(+0.18%) |
Apr 21, 2023 | 151.07 | 154.16 | 150.64 | 152.17 | 15,258,093 | +5.09(+3.46%) |
Apr 20, 2023 | 146.61 | 147.58 | 146.61 | 147.08 | 5,505,989 | +0.54(+0.37%) |
Apr 19, 2023 | 146.48 | 147.19 | 146.03 | 146.54 | 3,960,451 | +0.03(+0.02%) |
Apr 18, 2023 | 146.29 | 146.88 | 145.44 | 146.52 | 4,291,288 | +0.16(+0.11%) |
Apr 17, 2023 | 146.48 | 146.77 | 145.67 | 146.36 | 4,433,640 | +0.05(+0.03%) |
Apr 14, 2023 | 146.65 | 146.88 | 145.84 | 146.31 | 4,622,374 | -0.75(-0.51%) |
Apr 13, 2023 | 146.22 | 147.16 | 145.17 | 147.06 | 5,665,573 | +0.68(+0.46%) |
Apr 12, 2023 | 145.64 | 147.68 | 145.28 | 146.38 | 6,334,577 | +0.40(+0.27%) |
Apr 11, 2023 | 146.56 | 146.74 | 145.85 | 145.98 | 6,514,108 | -0.29(-0.20%) |
Apr 10, 2023 | 146.94 | 146.96 | 144.87 | 146.27 | 5,048,558 | -1.22(-0.83%) |
Apr 06, 2023 | 147.16 | 148.21 | 146.72 | 147.50 | 5,572,743 | +0.93(+0.64%) |
Apr 05, 2023 | 146.63 | 147.62 | 146.46 | 146.56 | 6,289,704 | +1.00(+0.69%) |
Apr 04, 2023 | 145.42 | 147.00 | 145.42 | 145.57 | 6,929,557 | +0.70(+0.48%) |
Apr 03, 2023 | 143.82 | 145.41 | 142.52 | 144.87 | 5,904,830 | +0.79(+0.55%) |
Mar 31, 2023 | 143.15 | 144.07 | 142.99 | 144.07 | 7,932,178 | +1.20(+0.84%) |
Mar 30, 2023 | 142.36 | 142.96 | 141.76 | 142.87 | 4,249,710 | +0.62(+0.44%) |
Mar 29, 2023 | 142.51 | 142.72 | 141.72 | 142.25 | 5,146,620 | +0.44(+0.31%) |
Mar 28, 2023 | 142.00 | 142.26 | 141.27 | 141.82 | 4,348,896 | +0.40(+0.28%) |
Mar 27, 2023 | 142.33 | 142.84 | 141.34 | 141.42 | 6,120,227 | -0.75(-0.52%) |
Mar 24, 2023 | 139.82 | 142.20 | 139.82 | 142.16 | 6,342,511 | +2.84(+2.04%) |
Mar 23, 2023 | 139.76 | 140.62 | 138.75 | 139.33 | 5,973,875 | -0.19(-0.14%) |
Mar 22, 2023 | 139.57 | 141.23 | 139.37 | 139.52 | 5,912,363 | -0.09(-0.06%) |
Mar 21, 2023 | 140.41 | 140.72 | 138.41 | 139.61 | 8,001,469 | -1.02(-0.72%) |
Mar 20, 2023 | 139.04 | 140.89 | 138.78 | 140.62 | 8,647,510 | +2.13(+1.54%) |
Mar 17, 2023 | 138.08 | 138.94 | 137.14 | 138.49 | 16,531,972 | +0.04(+0.03%) |
Mar 16, 2023 | 137.53 | 138.68 | 137.21 | 138.45 | 7,289,868 | +1.03(+0.75%) |
Mar 15, 2023 | 134.50 | 137.74 | 134.50 | 137.43 | 9,105,479 | +1.92(+1.42%) |
Mar 14, 2023 | 134.00 | 135.76 | 133.13 | 135.51 | 9,514,978 | +1.66(+1.24%) |
Mar 13, 2023 | 132.79 | 136.93 | 132.79 | 133.85 | 8,604,085 | +0.92(+0.69%) |
Mar 10, 2023 | 132.70 | 133.71 | 132.12 | 132.93 | 6,117,929 | +0.60(+0.45%) |
Mar 09, 2023 | 133.86 | 134.26 | 131.88 | 132.33 | 4,609,602 | -0.98(-0.73%) |
Mar 08, 2023 | 132.94 | 133.42 | 132.35 | 133.31 | 5,695,364 | +0.02(+0.01%) |
Mar 07, 2023 | 136.07 | 136.25 | 133.08 | 133.29 | 5,784,507 | -2.70(-1.99%) |
Mar 06, 2023 | 136.36 | 136.75 | 135.60 | 135.99 | 5,101,480 | -0.58(-0.43%) |
Mar 03, 2023 | 136.80 | 136.86 | 135.62 | 136.57 | 5,427,856 | +0.99(+0.73%) |
Mar 02, 2023 | 133.72 | 136.07 | 133.50 | 135.59 | 6,196,503 | +2.20(+1.65%) |
Mar 01, 2023 | 133.76 | 134.04 | 132.27 | 133.39 | 7,325,368 | +0.10(+0.07%) |
Feb 28, 2023 | 134.15 | 134.29 | 133.02 | 133.29 | 6,922,804 | -1.53(-1.14%) |
Feb 27, 2023 | 135.28 | 136.10 | 134.23 | 134.82 | 6,007,382 | -0.12(-0.09%) |
Feb 24, 2023 | 134.62 | 135.10 | 133.79 | 134.94 | 5,429,208 | -0.76(-0.56%) |
Feb 23, 2023 | 135.88 | 136.76 | 134.78 | 135.70 | 6,021,811 | -0.44(-0.32%) |
Feb 22, 2023 | 135.63 | 137.19 | 135.54 | 136.14 | 6,320,583 | +0.57(+0.42%) |
Feb 21, 2023 | 134.56 | 136.52 | 134.56 | 135.57 | 7,118,524 | -0.10(-0.07%) |
Feb 17, 2023 | 132.35 | 135.69 | 132.35 | 135.66 | 8,292,393 | +2.78(+2.09%) |
Feb 16, 2023 | 133.12 | 133.91 | 132.31 | 132.88 | 7,829,983 | -1.76(-1.31%) |
Feb 15, 2023 | 134.79 | 135.00 | 133.78 | 134.65 | 5,739,530 | -0.31(-0.23%) |
Feb 14, 2023 | 135.79 | 135.89 | 134.32 | 134.96 | 5,417,482 | -0.77(-0.56%) |
Feb 13, 2023 | 134.63 | 136.09 | 134.43 | 135.72 | 5,244,457 | +1.75(+1.31%) |
Feb 10, 2023 | 132.70 | 134.01 | 131.61 | 133.97 | 8,368,736 | +1.17(+0.88%) |
Feb 09, 2023 | 134.57 | 135.00 | 132.75 | 132.80 | 6,755,567 | -1.47(-1.10%) |
Feb 08, 2023 | 134.74 | 135.21 | 134.12 | 134.27 | 7,352,068 | -1.41(-1.04%) |
Feb 07, 2023 | 135.62 | 136.42 | 134.47 | 135.67 | 6,493,558 | -1.34(-0.98%) |
Feb 06, 2023 | 137.60 | 138.21 | 136.63 | 137.01 | 6,303,847 | -1.17(-0.85%) |
Feb 03, 2023 | 138.35 | 138.93 | 136.79 | 138.18 | 6,185,357 | +0.43(+0.31%) |
Feb 02, 2023 | 137.76 | 138.28 | 136.83 | 137.76 | 6,650,366 | -0.99(-0.71%) |