Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 141.32 | 142.43 | 141.32 | 142.33 | 19,263 | +0.02(+0.02%) |
Apr 27, 2023 | 140.64 | 142.34 | 140.64 | 142.30 | 2,517 | +3.03(+2.18%) |
Apr 26, 2023 | 140.50 | 140.68 | 139.27 | 139.27 | 4,222 | -0.35(-0.25%) |
Apr 25, 2023 | 141.62 | 141.62 | 139.62 | 139.62 | 1,476 | -2.64(-1.86%) |
Apr 24, 2023 | 142.55 | 142.55 | 142.26 | 142.26 | 401 | -0.09(-0.06%) |
Apr 21, 2023 | 141.90 | 142.37 | 141.80 | 142.35 | 765 | +0.99(+0.70%) |
Apr 20, 2023 | 141.43 | 141.75 | 140.72 | 141.37 | 1,810 | -1.36(-0.95%) |
Apr 19, 2023 | 142.61 | 143.04 | 142.61 | 142.72 | 2,560 | -0.74(-0.52%) |
Apr 18, 2023 | 143.78 | 143.78 | 143.25 | 143.46 | 3,274 | +0.58(+0.41%) |
Apr 17, 2023 | 142.49 | 142.90 | 141.73 | 142.88 | 54,324 | +0.60(+0.42%) |
Apr 14, 2023 | 142.24 | 142.32 | 141.44 | 142.28 | 4,710 | -0.09(-0.06%) |
Apr 13, 2023 | 141.16 | 142.51 | 141.16 | 142.37 | 2,831 | +2.84(+2.04%) |
Apr 12, 2023 | 141.87 | 141.87 | 139.41 | 139.53 | 4,341 | -1.49(-1.06%) |
Apr 11, 2023 | 141.20 | 141.26 | 141.02 | 141.02 | 1,239 | +0.30(+0.21%) |
Apr 10, 2023 | 139.27 | 140.72 | 139.27 | 140.72 | 1,751 | +0.40(+0.28%) |
Apr 06, 2023 | 139.71 | 140.36 | 138.63 | 140.33 | 10,654 | -0.15(-0.10%) |
Apr 05, 2023 | 141.92 | 141.92 | 140.16 | 140.47 | 87,096 | -2.07(-1.45%) |
Apr 04, 2023 | 142.79 | 142.79 | 141.83 | 142.54 | 3,792 | -0.03(-0.02%) |
Apr 03, 2023 | 143.09 | 143.27 | 141.95 | 142.57 | 27,651 | -1.07(-0.74%) |
Mar 31, 2023 | 141.81 | 143.82 | 141.81 | 143.64 | 2,290 | +2.38(+1.69%) |
Mar 30, 2023 | 141.04 | 141.31 | 141.04 | 141.26 | 1,556 | +1.70(+1.22%) |
Mar 29, 2023 | 138.75 | 139.56 | 138.75 | 139.56 | 3,134 | +2.28(+1.66%) |
Mar 28, 2023 | 137.08 | 137.30 | 136.80 | 137.29 | 1,891 | +0.83(+0.61%) |
Mar 27, 2023 | 137.05 | 137.05 | 136.05 | 136.46 | 2,796 | +0.35(+0.26%) |
Mar 24, 2023 | 135.91 | 136.34 | 135.27 | 136.11 | 3,305 | -0.65(-0.48%) |
Mar 23, 2023 | 137.71 | 138.71 | 136.31 | 136.76 | 54,007 | +0.31(+0.22%) |
Mar 22, 2023 | 138.04 | 138.75 | 136.30 | 136.46 | 31,320 | -1.35(-0.98%) |
Mar 21, 2023 | 136.33 | 137.81 | 136.33 | 137.81 | 2,380 | +3.06(+2.27%) |
Mar 20, 2023 | 133.93 | 135.06 | 133.93 | 134.75 | 1,953 | +1.02(+0.76%) |
Mar 17, 2023 | 134.67 | 134.72 | 133.07 | 133.73 | 11,224 | -1.86(-1.37%) |
Mar 16, 2023 | 132.12 | 135.61 | 132.12 | 135.59 | 58,051 | +2.88(+2.17%) |
Mar 15, 2023 | 131.57 | 132.74 | 131.08 | 132.71 | 9,156 | -2.16(-1.60%) |
Mar 14, 2023 | 134.62 | 134.86 | 133.49 | 134.86 | 12,298 | +1.90(+1.43%) |
Mar 13, 2023 | 131.70 | 133.55 | 131.56 | 132.96 | 5,309 | -0.23(-0.17%) |
Mar 10, 2023 | 134.65 | 134.65 | 133.19 | 133.19 | 2,514 | -0.95(-0.71%) |
Mar 09, 2023 | 137.13 | 137.57 | 134.08 | 134.14 | 13,055 | -3.40(-2.47%) |
Mar 08, 2023 | 137.36 | 137.56 | 136.55 | 137.54 | 14,174 | +0.02(+0.02%) |
Mar 07, 2023 | 139.45 | 139.45 | 137.52 | 137.52 | 2,494 | -2.19(-1.57%) |
Mar 06, 2023 | 140.22 | 140.79 | 139.65 | 139.71 | 5,546 | -0.38(-0.27%) |
Mar 03, 2023 | 138.48 | 140.26 | 138.48 | 140.09 | 3,672 | +2.60(+1.89%) |
Mar 02, 2023 | 135.84 | 137.49 | 135.84 | 137.49 | 3,926 | -0.11(-0.08%) |
Mar 01, 2023 | 138.81 | 138.89 | 137.26 | 137.60 | 43,155 | -0.03(-0.02%) |
Feb 28, 2023 | 138.12 | 138.58 | 137.63 | 137.63 | 58,885 | -0.65(-0.47%) |
Feb 27, 2023 | 138.18 | 138.74 | 138.18 | 138.28 | 885 | +1.87(+1.37%) |
Feb 24, 2023 | 136.61 | 136.66 | 136.41 | 136.41 | 1,562 | -2.95(-2.12%) |
Feb 23, 2023 | 140.04 | 140.04 | 137.97 | 139.36 | 2,616 | +0.24(+0.17%) |
Feb 22, 2023 | 139.18 | 139.18 | 138.70 | 139.12 | 1,405 | -0.09(-0.06%) |
Feb 21, 2023 | 140.90 | 140.90 | 139.20 | 139.21 | 4,763 | -4.14(-2.89%) |
Feb 17, 2023 | 142.60 | 143.35 | 142.03 | 143.35 | 1,003 | -0.19(-0.13%) |
Feb 16, 2023 | 143.74 | 144.37 | 143.54 | 143.54 | 3,810 | -1.43(-0.99%) |
Feb 15, 2023 | 143.38 | 144.98 | 143.38 | 144.97 | 20,133 | +0.65(+0.45%) |
Feb 14, 2023 | 143.40 | 144.32 | 142.47 | 144.32 | 1,961 | +1.18(+0.83%) |
Feb 13, 2023 | 141.41 | 143.14 | 141.41 | 143.14 | 2,165 | +1.79(+1.27%) |
Feb 10, 2023 | 141.47 | 141.85 | 140.62 | 141.34 | 6,378 | -2.20(-1.53%) |
Feb 09, 2023 | 145.34 | 145.34 | 143.26 | 143.54 | 3,864 | +0.40(+0.28%) |
Feb 08, 2023 | 143.43 | 143.83 | 142.71 | 143.15 | 16,479 | -1.39(-0.96%) |
Feb 07, 2023 | 143.54 | 144.56 | 141.89 | 144.54 | 6,161 | +0.52(+0.36%) |
Feb 06, 2023 | 143.72 | 144.15 | 142.82 | 144.01 | 11,433 | -0.84(-0.58%) |
Feb 03, 2023 | 145.04 | 146.87 | 144.81 | 144.86 | 5,158 | -2.97(-2.01%) |
Feb 02, 2023 | 147.37 | 148.93 | 146.81 | 147.83 | 27,759 | +2.45(+1.69%) |