Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 144.41 | 146.06 | 143.64 | 145.36 | 1,030,174 | +0.88(+0.61%) |
Apr 27, 2023 | 142.77 | 144.96 | 142.77 | 144.48 | 1,240,091 | +1.65(+1.16%) |
Apr 26, 2023 | 143.81 | 144.84 | 142.33 | 142.83 | 741,061 | -0.91(-0.63%) |
Apr 25, 2023 | 145.40 | 145.83 | 143.63 | 143.74 | 1,036,002 | -1.80(-1.23%) |
Apr 24, 2023 | 145.35 | 145.88 | 144.17 | 145.53 | 1,223,810 | +1.01(+0.70%) |
Apr 21, 2023 | 145.89 | 146.61 | 144.19 | 144.52 | 1,294,127 | -0.73(-0.50%) |
Apr 20, 2023 | 145.65 | 146.49 | 143.90 | 145.25 | 1,779,413 | -1.10(-0.75%) |
Apr 19, 2023 | 147.20 | 148.57 | 146.29 | 146.35 | 1,964,288 | -1.83(-1.23%) |
Apr 18, 2023 | 149.04 | 149.55 | 145.91 | 148.17 | 1,451,087 | -1.27(-0.85%) |
Apr 17, 2023 | 148.98 | 149.70 | 146.94 | 149.44 | 1,318,095 | +1.15(+0.77%) |
Apr 14, 2023 | 151.57 | 154.09 | 147.66 | 148.30 | 1,698,156 | -3.52(-2.32%) |
Apr 13, 2023 | 155.84 | 155.84 | 150.19 | 151.81 | 2,155,411 | -4.43(-2.83%) |
Apr 12, 2023 | 158.29 | 158.56 | 156.07 | 156.24 | 1,254,015 | -1.21(-0.77%) |
Apr 11, 2023 | 157.16 | 157.88 | 156.27 | 157.45 | 1,888,630 | +0.44(+0.28%) |
Apr 10, 2023 | 154.32 | 157.06 | 154.32 | 157.01 | 2,118,357 | +1.37(+0.88%) |
Apr 06, 2023 | 154.05 | 155.64 | 152.24 | 155.64 | 2,303,713 | +2.65(+1.73%) |
Apr 05, 2023 | 153.21 | 154.23 | 151.36 | 152.99 | 3,460,395 | -0.14(-0.09%) |
Apr 04, 2023 | 150.09 | 153.80 | 148.72 | 153.13 | 5,318,807 | +5.41(+3.66%) |
Apr 03, 2023 | 146.05 | 149.06 | 144.87 | 147.72 | 12,503,153 | -8.05(-5.17%) |
Mar 31, 2023 | 152.98 | 155.92 | 151.62 | 155.77 | 1,089,359 | +3.92(+2.58%) |
Mar 30, 2023 | 151.25 | 152.00 | 150.75 | 151.85 | 699,677 | +3.03(+2.04%) |
Mar 29, 2023 | 146.28 | 149.02 | 145.92 | 148.82 | 683,773 | +4.32(+2.99%) |
Mar 28, 2023 | 145.18 | 146.72 | 144.00 | 144.50 | 534,780 | -2.11(-1.44%) |
Mar 27, 2023 | 146.82 | 148.80 | 146.03 | 146.61 | 722,428 | +0.14(+0.10%) |
Mar 24, 2023 | 142.17 | 146.53 | 141.86 | 146.47 | 713,051 | +3.76(+2.63%) |
Mar 23, 2023 | 143.45 | 146.62 | 142.35 | 142.71 | 746,221 | -0.26(-0.18%) |
Mar 22, 2023 | 150.46 | 151.68 | 142.91 | 142.97 | 1,898,079 | -8.72(-5.75%) |
Mar 21, 2023 | 153.68 | 153.69 | 148.59 | 151.69 | 786,909 | -1.61(-1.05%) |
Mar 20, 2023 | 153.02 | 153.79 | 150.86 | 153.30 | 830,433 | +0.78(+0.51%) |
Mar 17, 2023 | 152.88 | 153.84 | 151.76 | 152.51 | 1,310,873 | -0.42(-0.28%) |
Mar 16, 2023 | 149.82 | 154.14 | 148.05 | 152.93 | 939,893 | +2.28(+1.51%) |
Mar 15, 2023 | 150.12 | 151.16 | 147.70 | 150.66 | 894,737 | +0.20(+0.13%) |
Mar 14, 2023 | 151.13 | 152.49 | 147.78 | 150.46 | 1,626,091 | +1.34(+0.90%) |
Mar 13, 2023 | 144.43 | 152.39 | 143.95 | 149.12 | 1,032,490 | +3.82(+2.63%) |
Mar 10, 2023 | 151.40 | 151.50 | 145.23 | 145.30 | 1,222,614 | -6.49(-4.28%) |
Mar 09, 2023 | 155.22 | 156.81 | 151.71 | 151.79 | 727,736 | -3.15(-2.03%) |
Mar 08, 2023 | 154.56 | 157.34 | 154.47 | 154.94 | 677,316 | -0.04(-0.02%) |
Mar 07, 2023 | 157.99 | 159.00 | 154.84 | 154.98 | 708,074 | -3.30(-2.09%) |
Mar 06, 2023 | 160.54 | 160.54 | 157.74 | 158.28 | 679,063 | -1.74(-1.09%) |
Mar 03, 2023 | 159.01 | 161.15 | 159.01 | 160.02 | 1,087,485 | +2.07(+1.31%) |
Mar 02, 2023 | 154.15 | 158.30 | 153.37 | 157.95 | 1,477,364 | +3.09(+1.99%) |
Mar 01, 2023 | 153.76 | 155.04 | 152.07 | 154.86 | 1,806,736 | -0.94(-0.60%) |
Feb 28, 2023 | 153.04 | 157.91 | 152.16 | 155.80 | 1,775,409 | +2.62(+1.71%) |
Feb 27, 2023 | 153.71 | 155.33 | 151.03 | 153.18 | 1,045,975 | +1.03(+0.68%) |
Feb 24, 2023 | 148.63 | 153.00 | 148.63 | 152.15 | 1,544,589 | +2.03(+1.35%) |
Feb 23, 2023 | 147.28 | 150.34 | 144.44 | 150.11 | 1,757,834 | +4.11(+2.81%) |
Feb 22, 2023 | 149.87 | 150.44 | 145.20 | 146.01 | 1,271,036 | -3.99(-2.66%) |
Feb 21, 2023 | 149.36 | 150.43 | 148.63 | 150.00 | 684,969 | -0.44(-0.30%) |
Feb 17, 2023 | 150.33 | 151.54 | 149.18 | 150.44 | 820,858 | +0.14(+0.09%) |
Feb 16, 2023 | 151.12 | 152.09 | 150.10 | 150.30 | 603,070 | -3.16(-2.06%) |
Feb 15, 2023 | 150.59 | 153.49 | 150.06 | 153.46 | 566,022 | +2.10(+1.39%) |
Feb 14, 2023 | 153.59 | 155.35 | 151.13 | 151.36 | 1,033,068 | -2.81(-1.82%) |
Feb 13, 2023 | 153.45 | 155.09 | 152.60 | 154.17 | 897,163 | +1.12(+0.73%) |
Feb 10, 2023 | 155.35 | 155.85 | 151.66 | 153.06 | 927,019 | -3.71(-2.37%) |
Feb 09, 2023 | 158.01 | 158.65 | 155.66 | 156.76 | 1,663,464 | -0.61(-0.39%) |
Feb 08, 2023 | 158.10 | 158.73 | 156.82 | 157.37 | 1,608,521 | -1.27(-0.80%) |
Feb 07, 2023 | 156.77 | 159.72 | 155.82 | 158.64 | 2,464,984 | -0.32(-0.20%) |
Feb 06, 2023 | 152.79 | 160.03 | 152.79 | 158.96 | 2,649,098 | +4.60(+2.98%) |
Feb 03, 2023 | 153.86 | 155.27 | 151.85 | 154.36 | 992,225 | -1.87(-1.20%) |
Feb 02, 2023 | 151.84 | 157.38 | 151.84 | 156.24 | 766,650 | +6.31(+4.21%) |