Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 143.04 | 144.68 | 142.29 | 143.99 | 1,039,985 | +0.87(+0.61%) |
Apr 27, 2023 | 141.42 | 143.59 | 141.42 | 143.12 | 1,251,901 | +1.64(+1.16%) |
Apr 26, 2023 | 142.46 | 143.47 | 140.99 | 141.48 | 748,119 | -0.90(-0.63%) |
Apr 25, 2023 | 144.03 | 144.46 | 142.28 | 142.38 | 1,045,868 | -1.78(-1.23%) |
Apr 24, 2023 | 143.98 | 144.50 | 142.81 | 144.16 | 1,235,465 | +1.00(+0.70%) |
Apr 21, 2023 | 144.51 | 145.23 | 142.83 | 143.16 | 1,306,451 | -0.72(-0.50%) |
Apr 20, 2023 | 144.28 | 145.11 | 142.54 | 143.88 | 1,796,359 | -1.09(-0.75%) |
Apr 19, 2023 | 145.81 | 147.17 | 144.91 | 144.97 | 1,982,995 | -1.81(-1.23%) |
Apr 18, 2023 | 147.64 | 148.14 | 144.53 | 146.78 | 1,464,906 | -1.26(-0.85%) |
Apr 17, 2023 | 147.57 | 148.29 | 145.56 | 148.03 | 1,330,648 | +1.14(+0.77%) |
Apr 14, 2023 | 150.14 | 152.64 | 146.26 | 146.90 | 1,714,328 | -3.49(-2.32%) |
Apr 13, 2023 | 154.37 | 154.37 | 148.77 | 150.38 | 2,175,938 | -4.38(-2.83%) |
Apr 12, 2023 | 156.79 | 157.07 | 154.60 | 154.77 | 1,265,957 | -1.19(-0.76%) |
Apr 11, 2023 | 155.68 | 156.39 | 154.79 | 155.96 | 1,906,617 | +0.44(+0.28%) |
Apr 10, 2023 | 152.87 | 155.57 | 152.87 | 155.53 | 2,138,531 | +1.36(+0.88%) |
Apr 06, 2023 | 152.60 | 154.16 | 150.80 | 154.17 | 2,325,652 | +2.62(+1.73%) |
Apr 05, 2023 | 151.77 | 152.78 | 149.93 | 151.55 | 3,493,350 | -0.14(-0.09%) |
Apr 04, 2023 | 148.67 | 152.35 | 147.31 | 151.69 | 5,369,461 | +5.36(+3.66%) |
Apr 03, 2023 | 144.67 | 147.66 | 143.51 | 146.33 | 12,622,227 | -7.97(-5.17%) |
Mar 31, 2023 | 151.54 | 154.45 | 150.19 | 154.30 | 1,099,733 | +3.88(+2.58%) |
Mar 30, 2023 | 149.82 | 150.56 | 149.33 | 150.42 | 706,340 | +3.00(+2.04%) |
Mar 29, 2023 | 144.90 | 147.62 | 144.55 | 147.42 | 690,285 | +4.28(+2.99%) |
Mar 28, 2023 | 143.81 | 145.34 | 142.65 | 143.14 | 539,873 | -2.09(-1.44%) |
Mar 27, 2023 | 145.44 | 147.40 | 144.65 | 145.23 | 729,308 | +0.14(+0.10%) |
Mar 24, 2023 | 140.83 | 145.15 | 140.52 | 145.09 | 719,842 | +3.72(+2.63%) |
Mar 23, 2023 | 142.10 | 145.24 | 141.01 | 141.37 | 753,328 | -0.26(-0.18%) |
Mar 22, 2023 | 149.04 | 150.25 | 141.57 | 141.62 | 1,916,156 | -8.64(-5.75%) |
Mar 21, 2023 | 152.23 | 152.24 | 147.19 | 150.26 | 794,403 | -1.59(-1.05%) |
Mar 20, 2023 | 151.58 | 152.34 | 149.44 | 151.85 | 838,341 | +0.78(+0.51%) |
Mar 17, 2023 | 151.43 | 152.39 | 150.33 | 151.07 | 1,323,357 | -0.42(-0.27%) |
Mar 16, 2023 | 148.40 | 152.69 | 146.65 | 151.49 | 948,844 | +2.25(+1.51%) |
Mar 15, 2023 | 148.71 | 149.74 | 146.31 | 149.24 | 903,258 | +0.20(+0.13%) |
Mar 14, 2023 | 149.70 | 151.05 | 146.39 | 149.04 | 1,641,577 | +1.33(+0.90%) |
Mar 13, 2023 | 143.06 | 150.96 | 142.59 | 147.71 | 1,042,323 | +3.79(+2.63%) |
Mar 10, 2023 | 149.97 | 150.07 | 143.86 | 143.93 | 1,234,257 | -6.43(-4.28%) |
Mar 09, 2023 | 153.76 | 155.33 | 150.28 | 150.36 | 734,667 | -3.12(-2.03%) |
Mar 08, 2023 | 153.10 | 155.86 | 153.02 | 153.48 | 683,767 | -0.04(-0.02%) |
Mar 07, 2023 | 156.50 | 157.50 | 153.37 | 153.51 | 714,817 | -3.27(-2.09%) |
Mar 06, 2023 | 159.03 | 159.03 | 156.25 | 156.79 | 685,530 | -1.72(-1.09%) |
Mar 03, 2023 | 157.51 | 159.63 | 157.51 | 158.51 | 1,097,842 | +2.05(+1.31%) |
Mar 02, 2023 | 152.70 | 156.81 | 151.93 | 156.46 | 1,491,434 | +3.06(+1.99%) |
Mar 01, 2023 | 152.31 | 153.58 | 150.64 | 153.40 | 1,823,943 | -0.93(-0.60%) |
Feb 28, 2023 | 151.59 | 156.42 | 150.72 | 154.33 | 1,792,318 | +2.60(+1.71%) |
Feb 27, 2023 | 152.26 | 153.86 | 149.61 | 151.73 | 1,055,937 | +1.02(+0.68%) |
Feb 24, 2023 | 147.22 | 151.56 | 147.22 | 150.71 | 1,559,299 | +2.01(+1.36%) |
Feb 23, 2023 | 145.89 | 148.92 | 143.08 | 148.70 | 1,774,574 | +4.07(+2.81%) |
Feb 22, 2023 | 148.45 | 149.01 | 143.83 | 144.63 | 1,283,140 | -3.96(-2.66%) |
Feb 21, 2023 | 147.95 | 149.01 | 147.22 | 148.58 | 691,492 | -0.44(-0.30%) |
Feb 17, 2023 | 148.91 | 150.11 | 147.77 | 149.03 | 828,675 | +0.14(+0.09%) |
Feb 16, 2023 | 149.70 | 150.66 | 148.69 | 148.88 | 608,814 | -3.13(-2.06%) |
Feb 15, 2023 | 149.16 | 152.04 | 148.64 | 152.01 | 571,413 | +2.08(+1.39%) |
Feb 14, 2023 | 152.14 | 153.89 | 149.71 | 149.93 | 1,042,907 | -2.78(-1.82%) |
Feb 13, 2023 | 152.00 | 153.63 | 151.16 | 152.72 | 905,708 | +1.11(+0.73%) |
Feb 10, 2023 | 153.88 | 154.38 | 150.23 | 151.61 | 935,848 | -3.67(-2.37%) |
Feb 09, 2023 | 156.52 | 157.15 | 154.19 | 155.29 | 1,679,306 | -0.60(-0.38%) |
Feb 08, 2023 | 156.61 | 157.24 | 155.34 | 155.89 | 1,623,840 | -1.26(-0.80%) |
Feb 07, 2023 | 155.30 | 158.21 | 154.35 | 157.14 | 2,488,459 | -0.32(-0.20%) |
Feb 06, 2023 | 151.35 | 158.52 | 151.35 | 157.46 | 2,674,327 | +4.56(+2.98%) |
Feb 03, 2023 | 152.41 | 153.81 | 150.42 | 152.91 | 1,001,675 | -1.86(-1.20%) |
Feb 02, 2023 | 150.40 | 155.90 | 150.40 | 154.76 | 773,951 | +6.25(+4.21%) |