Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 142.20 | 145.49 | 141.69 | 145.22 | 7,413,150 | +2.16(+1.51%) |
Apr 27, 2023 | 147.87 | 147.87 | 141.42 | 143.06 | 17,755,136 | -12.43(-7.99%) |
Apr 26, 2023 | 156.33 | 156.89 | 154.24 | 155.49 | 5,523,351 | -2.98(-1.88%) |
Apr 25, 2023 | 158.38 | 159.72 | 158.07 | 158.47 | 5,729,663 | +0.79(+0.50%) |
Apr 24, 2023 | 156.23 | 157.95 | 156.00 | 157.68 | 4,921,170 | +1.61(+1.03%) |
Apr 21, 2023 | 156.25 | 156.82 | 155.70 | 156.07 | 5,007,680 | +0.64(+0.41%) |
Apr 20, 2023 | 154.89 | 155.46 | 154.32 | 155.43 | 4,638,888 | +0.51(+0.33%) |
Apr 19, 2023 | 152.48 | 155.14 | 152.34 | 154.92 | 5,020,269 | +1.56(+1.01%) |
Apr 18, 2023 | 154.72 | 154.94 | 152.23 | 153.37 | 5,199,222 | -1.53(-0.99%) |
Apr 17, 2023 | 155.60 | 155.87 | 154.38 | 154.89 | 4,530,490 | -0.39(-0.25%) |
Apr 14, 2023 | 156.30 | 156.64 | 154.65 | 155.29 | 3,614,272 | -1.06(-0.68%) |
Apr 13, 2023 | 154.72 | 156.51 | 154.29 | 156.34 | 4,025,619 | +1.74(+1.13%) |
Apr 12, 2023 | 154.38 | 155.67 | 153.88 | 154.60 | 4,205,906 | +0.93(+0.61%) |
Apr 11, 2023 | 153.78 | 154.82 | 153.49 | 153.67 | 3,020,085 | +0.09(+0.06%) |
Apr 10, 2023 | 153.99 | 154.32 | 152.56 | 153.58 | 3,477,999 | -0.26(-0.17%) |
Apr 06, 2023 | 153.12 | 154.44 | 152.95 | 153.83 | 5,774,325 | +0.71(+0.47%) |
Apr 05, 2023 | 152.36 | 153.95 | 151.41 | 153.12 | 6,028,704 | +0.97(+0.64%) |
Apr 04, 2023 | 152.84 | 154.00 | 151.91 | 152.15 | 4,436,423 | -0.61(-0.40%) |
Apr 03, 2023 | 150.69 | 152.81 | 150.25 | 152.76 | 4,609,513 | +1.00(+0.66%) |
Mar 31, 2023 | 150.86 | 151.95 | 150.19 | 151.76 | 5,206,024 | +1.38(+0.92%) |
Mar 30, 2023 | 150.46 | 150.96 | 149.90 | 150.38 | 3,818,236 | -0.08(-0.05%) |
Mar 29, 2023 | 151.39 | 152.07 | 148.89 | 150.45 | 4,158,635 | -0.24(-0.16%) |
Mar 28, 2023 | 150.26 | 151.02 | 149.93 | 150.69 | 3,709,693 | +0.68(+0.45%) |
Mar 27, 2023 | 151.24 | 151.54 | 149.86 | 150.01 | 4,085,690 | -0.46(-0.30%) |
Mar 24, 2023 | 147.86 | 150.91 | 147.21 | 150.47 | 4,913,534 | +2.59(+1.75%) |
Mar 23, 2023 | 146.74 | 149.02 | 146.66 | 147.88 | 4,813,996 | +1.55(+1.06%) |
Mar 22, 2023 | 148.24 | 149.39 | 146.27 | 146.33 | 4,596,176 | -2.95(-1.98%) |
Mar 21, 2023 | 149.16 | 149.55 | 147.69 | 149.28 | 4,910,237 | +0.62(+0.42%) |
Mar 20, 2023 | 147.14 | 148.87 | 147.08 | 148.66 | 4,629,545 | +1.81(+1.23%) |
Mar 17, 2023 | 148.34 | 148.62 | 144.62 | 146.85 | 44,901,324 | -1.03(-0.70%) |
Mar 16, 2023 | 145.88 | 148.47 | 145.22 | 147.88 | 6,648,881 | +1.18(+0.81%) |
Mar 15, 2023 | 144.91 | 147.01 | 144.48 | 146.70 | 6,620,691 | +0.20(+0.14%) |
Mar 14, 2023 | 144.69 | 146.63 | 144.22 | 146.50 | 6,977,071 | +1.81(+1.25%) |
Mar 13, 2023 | 141.88 | 146.00 | 141.88 | 144.69 | 8,037,661 | +2.13(+1.50%) |
Mar 10, 2023 | 140.78 | 143.44 | 140.43 | 142.56 | 7,167,955 | +2.25(+1.60%) |
Mar 09, 2023 | 142.90 | 143.70 | 139.57 | 140.31 | 5,618,637 | -2.14(-1.50%) |
Mar 08, 2023 | 145.49 | 146.40 | 141.44 | 142.45 | 6,154,127 | -3.17(-2.18%) |
Mar 07, 2023 | 148.14 | 148.23 | 144.79 | 145.62 | 4,837,690 | -2.24(-1.51%) |
Mar 06, 2023 | 148.35 | 148.99 | 147.16 | 147.86 | 4,254,649 | -0.74(-0.50%) |
Mar 03, 2023 | 146.96 | 148.71 | 146.65 | 148.60 | 5,094,761 | +1.60(+1.09%) |
Mar 02, 2023 | 147.81 | 148.33 | 146.84 | 147.01 | 4,797,576 | -0.85(-0.57%) |
Mar 01, 2023 | 145.46 | 148.15 | 145.09 | 147.85 | 5,761,004 | +1.31(+0.89%) |
Feb 28, 2023 | 146.61 | 147.00 | 145.33 | 146.55 | 7,941,098 | -0.36(-0.25%) |
Feb 27, 2023 | 145.94 | 147.35 | 145.79 | 146.91 | 7,171,414 | +1.50(+1.03%) |
Feb 24, 2023 | 144.07 | 145.67 | 143.70 | 145.41 | 5,903,318 | +0.61(+0.42%) |
Feb 23, 2023 | 143.69 | 146.23 | 142.04 | 144.81 | 6,293,997 | +1.33(+0.93%) |
Feb 22, 2023 | 143.79 | 144.88 | 143.06 | 143.47 | 6,343,557 | -1.27(-0.87%) |
Feb 21, 2023 | 142.66 | 145.71 | 142.66 | 144.74 | 8,890,421 | +0.66(+0.46%) |
Feb 17, 2023 | 142.03 | 144.16 | 141.51 | 144.08 | 4,791,400 | +1.69(+1.19%) |
Feb 16, 2023 | 141.99 | 143.31 | 141.62 | 142.39 | 3,945,632 | -1.46(-1.01%) |
Feb 15, 2023 | 145.33 | 146.16 | 143.62 | 143.84 | 5,931,468 | -1.46(-1.00%) |
Feb 14, 2023 | 146.57 | 146.64 | 144.51 | 145.30 | 4,896,693 | -1.09(-0.74%) |
Feb 13, 2023 | 144.76 | 146.43 | 144.03 | 146.39 | 5,883,655 | +1.60(+1.11%) |
Feb 10, 2023 | 142.54 | 145.86 | 141.66 | 144.79 | 9,406,067 | +3.19(+2.25%) |
Feb 09, 2023 | 141.41 | 146.36 | 140.84 | 141.60 | 12,829,227 | +3.90(+2.83%) |
Feb 08, 2023 | 138.46 | 139.36 | 137.57 | 137.70 | 6,037,204 | -0.50(-0.37%) |
Feb 07, 2023 | 137.67 | 138.51 | 136.80 | 138.21 | 5,677,342 | +0.11(+0.08%) |
Feb 06, 2023 | 138.78 | 139.34 | 137.89 | 138.09 | 4,585,716 | -0.17(-0.12%) |
Feb 03, 2023 | 138.95 | 139.79 | 137.79 | 138.26 | 6,881,728 | +0.34(+0.25%) |
Feb 02, 2023 | 138.96 | 138.96 | 136.59 | 137.92 | 6,469,264 | -1.68(-1.20%) |