Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 136.34 | 136.48 | 135.74 | 136.48 | 6,232 | +0.94(+0.69%) |
Apr 27, 2023 | 133.66 | 135.54 | 133.66 | 135.54 | 10,666 | +2.20(+1.65%) |
Apr 26, 2023 | 134.39 | 134.39 | 133.19 | 133.33 | 42,271 | -1.52(-1.13%) |
Apr 25, 2023 | 135.48 | 135.87 | 134.82 | 134.85 | 32,533 | -1.03(-0.76%) |
Apr 24, 2023 | 135.82 | 135.88 | 135.61 | 135.88 | 16,724 | +0.14(+0.10%) |
Apr 21, 2023 | 135.79 | 135.79 | 135.11 | 135.74 | 8,186 | +0.07(+0.05%) |
Apr 20, 2023 | 135.37 | 135.81 | 135.23 | 135.68 | 34,626 | -0.22(-0.17%) |
Apr 19, 2023 | 135.39 | 135.94 | 135.39 | 135.90 | 12,778 | +0.30(+0.22%) |
Apr 18, 2023 | 136.04 | 136.04 | 135.28 | 135.60 | 20,136 | -0.14(-0.10%) |
Apr 17, 2023 | 134.71 | 135.73 | 134.66 | 135.73 | 12,765 | +1.02(+0.76%) |
Apr 14, 2023 | 135.26 | 135.26 | 134.32 | 134.72 | 19,903 | -0.90(-0.66%) |
Apr 13, 2023 | 135.14 | 135.76 | 134.40 | 135.62 | 10,478 | +0.64(+0.47%) |
Apr 12, 2023 | 135.37 | 135.81 | 134.83 | 134.98 | 18,881 | +0.02(+0.01%) |
Apr 11, 2023 | 134.79 | 135.33 | 134.64 | 134.96 | 15,951 | +0.46(+0.34%) |
Apr 10, 2023 | 134.05 | 134.50 | 133.72 | 134.50 | 11,386 | +0.15(+0.11%) |
Apr 06, 2023 | 134.03 | 134.35 | 133.70 | 134.35 | 13,422 | +0.34(+0.26%) |
Apr 05, 2023 | 133.26 | 134.07 | 133.26 | 134.01 | 18,942 | +0.41(+0.31%) |
Apr 04, 2023 | 134.45 | 134.45 | 133.10 | 133.60 | 46,608 | -0.66(-0.49%) |
Apr 03, 2023 | 133.81 | 134.48 | 133.81 | 134.25 | 13,726 | +0.26(+0.20%) |
Mar 31, 2023 | 132.74 | 134.05 | 132.74 | 133.99 | 11,859 | +1.61(+1.21%) |
Mar 30, 2023 | 132.28 | 132.55 | 131.89 | 132.38 | 9,616 | +0.65(+0.49%) |
Mar 29, 2023 | 130.93 | 131.74 | 130.93 | 131.74 | 17,841 | +1.51(+1.16%) |
Mar 28, 2023 | 129.64 | 130.45 | 129.64 | 130.23 | 12,154 | +0.37(+0.29%) |
Mar 27, 2023 | 130.19 | 130.49 | 129.75 | 129.86 | 10,094 | +0.42(+0.33%) |
Mar 24, 2023 | 127.43 | 129.44 | 127.19 | 129.44 | 15,282 | +1.68(+1.31%) |
Mar 23, 2023 | 128.45 | 129.30 | 127.27 | 127.76 | 23,706 | -0.37(-0.29%) |
Mar 22, 2023 | 130.41 | 130.45 | 128.13 | 128.13 | 13,042 | -2.12(-1.63%) |
Mar 21, 2023 | 130.64 | 130.64 | 129.53 | 130.26 | 13,913 | +0.45(+0.35%) |
Mar 20, 2023 | 128.30 | 129.88 | 128.30 | 129.81 | 14,988 | +1.77(+1.38%) |
Mar 17, 2023 | 129.43 | 129.43 | 127.75 | 128.03 | 38,519 | -1.91(-1.47%) |
Mar 16, 2023 | 128.24 | 130.01 | 128.12 | 129.94 | 18,948 | +1.44(+1.12%) |
Mar 15, 2023 | 127.91 | 128.64 | 127.34 | 128.50 | 13,487 | -0.90(-0.69%) |
Mar 14, 2023 | 129.47 | 130.05 | 128.19 | 129.40 | 32,855 | +1.49(+1.17%) |
Mar 13, 2023 | 127.13 | 128.86 | 126.94 | 127.90 | 14,076 | +0.00(+0.00%) |
Mar 10, 2023 | 129.47 | 129.50 | 127.66 | 127.90 | 12,751 | -1.98(-1.52%) |
Mar 09, 2023 | 131.78 | 131.91 | 129.88 | 129.88 | 9,404 | -1.77(-1.35%) |
Mar 08, 2023 | 131.72 | 131.89 | 131.12 | 131.66 | 8,124 | +0.19(+0.14%) |
Mar 07, 2023 | 133.22 | 133.22 | 131.29 | 131.47 | 9,169 | -1.71(-1.28%) |
Mar 06, 2023 | 133.54 | 133.86 | 132.98 | 133.18 | 32,973 | -0.16(-0.12%) |
Mar 03, 2023 | 132.33 | 133.33 | 132.12 | 133.33 | 17,673 | +1.28(+0.97%) |
Mar 02, 2023 | 130.41 | 132.24 | 130.41 | 132.06 | 18,642 | +1.38(+1.05%) |
Mar 01, 2023 | 131.26 | 131.26 | 130.29 | 130.68 | 22,560 | -0.67(-0.51%) |
Feb 28, 2023 | 132.22 | 132.37 | 131.35 | 131.35 | 30,096 | -0.65(-0.49%) |
Feb 27, 2023 | 132.84 | 133.20 | 131.82 | 132.01 | 18,047 | +0.01(+0.00%) |
Feb 24, 2023 | 131.83 | 132.19 | 131.32 | 132.00 | 32,194 | -0.97(-0.73%) |
Feb 23, 2023 | 133.41 | 133.43 | 131.94 | 132.97 | 43,239 | +0.10(+0.08%) |
Feb 22, 2023 | 133.34 | 133.58 | 132.51 | 132.87 | 35,059 | -0.21(-0.16%) |
Feb 21, 2023 | 134.30 | 134.30 | 133.00 | 133.08 | 15,321 | -2.06(-1.52%) |
Feb 17, 2023 | 134.37 | 135.36 | 134.37 | 135.14 | 27,007 | +0.49(+0.36%) |
Feb 16, 2023 | 134.25 | 135.44 | 134.25 | 134.65 | 18,355 | -0.92(-0.67%) |
Feb 15, 2023 | 134.20 | 135.57 | 134.20 | 135.57 | 21,409 | +0.62(+0.46%) |
Feb 14, 2023 | 135.86 | 136.05 | 134.35 | 134.94 | 17,777 | -0.81(-0.59%) |
Feb 13, 2023 | 135.02 | 135.87 | 135.02 | 135.75 | 13,101 | +0.90(+0.67%) |
Feb 10, 2023 | 133.75 | 134.90 | 133.75 | 134.85 | 13,546 | +1.04(+0.78%) |
Feb 09, 2023 | 135.81 | 135.81 | 133.76 | 133.80 | 14,878 | -1.15(-0.85%) |
Feb 08, 2023 | 135.62 | 135.65 | 134.85 | 134.95 | 11,595 | -1.24(-0.91%) |
Feb 07, 2023 | 135.44 | 136.37 | 134.29 | 136.19 | 10,926 | +0.63(+0.47%) |
Feb 06, 2023 | 135.49 | 135.58 | 134.95 | 135.56 | 10,144 | -0.22(-0.17%) |
Feb 03, 2023 | 136.32 | 136.32 | 135.35 | 135.78 | 18,870 | -1.34(-0.98%) |
Feb 02, 2023 | 137.00 | 137.47 | 136.22 | 137.13 | 36,894 | +0.52(+0.38%) |