Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 145.22 | 146.69 | 143.91 | 146.37 | 1,668,194 | -0.11(-0.07%) |
Apr 27, 2023 | 143.59 | 146.68 | 142.43 | 146.48 | 1,460,074 | +3.74(+2.62%) |
Apr 26, 2023 | 146.36 | 146.69 | 141.92 | 142.74 | 2,078,866 | -3.41(-2.33%) |
Apr 25, 2023 | 150.37 | 150.81 | 146.07 | 146.15 | 1,766,055 | -7.00(-4.57%) |
Apr 24, 2023 | 150.71 | 153.51 | 150.29 | 153.15 | 1,604,290 | +1.57(+1.04%) |
Apr 21, 2023 | 152.73 | 153.13 | 148.53 | 151.58 | 2,509,037 | -2.25(-1.46%) |
Apr 20, 2023 | 148.66 | 156.41 | 147.69 | 153.83 | 3,848,062 | +8.02(+5.50%) |
Apr 19, 2023 | 147.35 | 148.13 | 145.29 | 145.81 | 1,990,222 | -3.43(-2.30%) |
Apr 18, 2023 | 146.82 | 149.48 | 146.67 | 149.24 | 1,492,344 | +3.37(+2.31%) |
Apr 17, 2023 | 144.88 | 146.24 | 144.12 | 145.87 | 1,483,930 | +1.46(+1.01%) |
Apr 14, 2023 | 144.72 | 146.19 | 143.66 | 144.41 | 1,281,196 | -0.63(-0.44%) |
Apr 13, 2023 | 146.46 | 147.31 | 144.24 | 145.04 | 1,881,179 | -0.82(-0.56%) |
Apr 12, 2023 | 147.50 | 148.64 | 145.23 | 145.86 | 1,559,773 | -1.05(-0.71%) |
Apr 11, 2023 | 147.62 | 148.86 | 146.77 | 146.91 | 1,551,942 | +1.86(+1.28%) |
Apr 10, 2023 | 143.76 | 149.02 | 143.60 | 145.05 | 1,544,262 | +1.29(+0.90%) |
Apr 06, 2023 | 141.25 | 144.53 | 140.16 | 143.75 | 2,320,486 | +2.03(+1.44%) |
Apr 05, 2023 | 139.87 | 143.96 | 139.57 | 141.72 | 2,257,221 | -0.36(-0.25%) |
Apr 04, 2023 | 151.49 | 152.09 | 140.18 | 142.07 | 2,973,793 | -10.49(-6.88%) |
Apr 03, 2023 | 151.75 | 154.42 | 151.13 | 152.56 | 1,969,882 | -0.02(-0.01%) |
Mar 31, 2023 | 150.30 | 153.10 | 149.77 | 152.59 | 1,813,986 | +3.07(+2.05%) |
Mar 30, 2023 | 149.69 | 150.54 | 148.60 | 149.51 | 1,091,030 | +1.93(+1.30%) |
Mar 29, 2023 | 148.41 | 148.59 | 146.33 | 147.59 | 1,046,931 | +1.65(+1.13%) |
Mar 28, 2023 | 146.62 | 147.95 | 145.40 | 145.93 | 966,839 | -1.04(-0.71%) |
Mar 27, 2023 | 148.57 | 150.62 | 145.66 | 146.98 | 1,370,982 | +0.64(+0.44%) |
Mar 24, 2023 | 143.34 | 147.56 | 141.98 | 146.34 | 1,516,994 | +0.64(+0.44%) |
Mar 23, 2023 | 146.67 | 150.47 | 144.32 | 145.70 | 1,671,452 | +0.44(+0.30%) |
Mar 22, 2023 | 149.26 | 150.17 | 145.19 | 145.25 | 1,430,154 | -4.48(-2.99%) |
Mar 21, 2023 | 148.68 | 151.58 | 147.83 | 149.73 | 1,786,504 | +4.16(+2.86%) |
Mar 20, 2023 | 144.33 | 147.58 | 142.36 | 145.57 | 1,971,171 | +3.69(+2.60%) |
Mar 17, 2023 | 144.22 | 144.34 | 140.60 | 141.88 | 5,493,219 | -1.28(-0.89%) |
Mar 16, 2023 | 137.82 | 143.74 | 136.87 | 143.16 | 2,894,612 | +0.60(+0.42%) |
Mar 15, 2023 | 148.94 | 149.84 | 139.95 | 142.56 | 3,264,962 | -11.25(-7.32%) |
Mar 14, 2023 | 156.29 | 157.11 | 151.86 | 153.81 | 1,678,108 | +0.80(+0.52%) |
Mar 13, 2023 | 152.74 | 155.88 | 149.44 | 153.01 | 1,999,576 | -3.40(-2.17%) |
Mar 10, 2023 | 165.65 | 165.75 | 154.69 | 156.41 | 2,505,637 | -8.83(-5.34%) |
Mar 09, 2023 | 170.40 | 172.57 | 164.85 | 165.24 | 1,343,540 | -5.35(-3.14%) |
Mar 08, 2023 | 168.48 | 170.80 | 167.66 | 170.59 | 1,143,356 | +2.05(+1.22%) |
Mar 07, 2023 | 171.77 | 172.93 | 168.37 | 168.54 | 1,380,035 | -4.26(-2.47%) |
Mar 06, 2023 | 173.52 | 174.99 | 171.31 | 172.81 | 1,871,199 | -2.79(-1.59%) |
Mar 03, 2023 | 174.53 | 176.12 | 173.14 | 175.59 | 2,139,711 | +2.55(+1.47%) |
Mar 02, 2023 | 167.87 | 173.12 | 166.86 | 173.04 | 1,468,446 | +4.96(+2.95%) |
Mar 01, 2023 | 167.80 | 170.10 | 166.49 | 168.08 | 1,833,561 | +3.25(+1.97%) |
Feb 28, 2023 | 162.14 | 167.40 | 160.96 | 164.83 | 2,367,539 | +3.11(+1.92%) |
Feb 27, 2023 | 162.47 | 163.50 | 161.00 | 161.72 | 1,292,128 | +1.72(+1.08%) |
Feb 24, 2023 | 157.76 | 160.06 | 156.18 | 160.00 | 1,337,109 | -0.75(-0.47%) |
Feb 23, 2023 | 162.02 | 162.41 | 157.63 | 160.75 | 1,158,457 | -0.18(-0.11%) |
Feb 22, 2023 | 161.00 | 163.45 | 160.22 | 160.93 | 1,433,263 | -0.07(-0.04%) |
Feb 21, 2023 | 165.22 | 168.34 | 160.26 | 161.00 | 1,352,912 | -4.46(-2.70%) |
Feb 17, 2023 | 166.84 | 167.20 | 164.55 | 165.45 | 1,249,089 | -1.72(-1.03%) |
Feb 16, 2023 | 166.12 | 170.43 | 165.68 | 167.18 | 1,394,658 | -0.26(-0.15%) |
Feb 15, 2023 | 166.31 | 167.53 | 163.83 | 167.43 | 1,375,528 | -1.16(-0.69%) |
Feb 14, 2023 | 163.75 | 169.71 | 163.53 | 168.59 | 1,907,667 | +3.59(+2.18%) |
Feb 13, 2023 | 161.64 | 166.42 | 159.72 | 165.00 | 1,749,079 | +3.44(+2.13%) |
Feb 10, 2023 | 159.98 | 162.88 | 159.54 | 161.56 | 1,505,139 | +0.51(+0.32%) |
Feb 09, 2023 | 166.12 | 166.74 | 160.67 | 161.04 | 1,675,137 | -2.68(-1.64%) |
Feb 08, 2023 | 162.58 | 165.83 | 162.18 | 163.72 | 1,390,785 | -0.86(-0.52%) |
Feb 07, 2023 | 167.23 | 167.95 | 161.94 | 164.58 | 2,141,819 | -2.65(-1.58%) |
Feb 06, 2023 | 172.20 | 172.95 | 166.37 | 167.23 | 2,029,780 | -6.66(-3.83%) |
Feb 03, 2023 | 173.69 | 179.84 | 173.04 | 173.88 | 2,246,418 | -0.05(-0.03%) |
Feb 02, 2023 | 172.48 | 174.37 | 169.12 | 173.93 | 2,215,166 | +1.67(+0.97%) |