Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 134.44 | 136.62 | 133.89 | 135.00 | 421,666 | +0.41(+0.30%) |
Apr 27, 2023 | 131.80 | 135.41 | 131.29 | 134.59 | 394,026 | +2.22(+1.68%) |
Apr 26, 2023 | 134.57 | 135.51 | 130.37 | 132.37 | 550,148 | -0.99(-0.75%) |
Apr 25, 2023 | 136.88 | 137.65 | 132.43 | 133.37 | 376,871 | -4.48(-3.25%) |
Apr 24, 2023 | 136.39 | 139.34 | 136.39 | 137.85 | 337,178 | +0.89(+0.65%) |
Apr 21, 2023 | 137.57 | 138.43 | 136.21 | 136.96 | 377,235 | -0.46(-0.33%) |
Apr 20, 2023 | 138.17 | 140.57 | 136.55 | 137.42 | 326,999 | -2.01(-1.44%) |
Apr 19, 2023 | 138.56 | 140.34 | 135.93 | 139.43 | 327,795 | -1.19(-0.84%) |
Apr 18, 2023 | 139.69 | 141.54 | 139.22 | 140.62 | 243,029 | +2.03(+1.46%) |
Apr 17, 2023 | 138.83 | 138.87 | 136.78 | 138.59 | 258,523 | -0.39(-0.28%) |
Apr 14, 2023 | 136.67 | 139.09 | 135.88 | 138.98 | 363,550 | +2.74(+2.01%) |
Apr 13, 2023 | 137.52 | 137.52 | 133.97 | 136.24 | 293,803 | -0.15(-0.11%) |
Apr 12, 2023 | 139.20 | 139.24 | 134.88 | 136.39 | 401,991 | -1.55(-1.12%) |
Apr 11, 2023 | 134.79 | 139.09 | 134.79 | 137.94 | 337,309 | +4.77(+3.59%) |
Apr 10, 2023 | 130.90 | 134.77 | 130.30 | 133.16 | 282,358 | +1.17(+0.89%) |
Apr 06, 2023 | 133.77 | 134.73 | 131.82 | 131.99 | 205,848 | -2.16(-1.61%) |
Apr 05, 2023 | 135.83 | 135.83 | 132.44 | 134.16 | 297,176 | -2.75(-2.01%) |
Apr 04, 2023 | 140.19 | 140.28 | 135.78 | 136.90 | 272,459 | -2.64(-1.89%) |
Apr 03, 2023 | 138.15 | 139.61 | 137.86 | 139.54 | 300,643 | +1.39(+1.01%) |
Mar 31, 2023 | 136.77 | 138.25 | 136.58 | 138.15 | 207,655 | +2.36(+1.74%) |
Mar 30, 2023 | 135.00 | 136.46 | 134.33 | 135.79 | 188,075 | +2.50(+1.88%) |
Mar 29, 2023 | 131.87 | 133.76 | 130.82 | 133.29 | 227,786 | +2.02(+1.54%) |
Mar 28, 2023 | 130.44 | 132.84 | 130.44 | 131.27 | 144,764 | +0.39(+0.30%) |
Mar 27, 2023 | 131.22 | 131.85 | 129.77 | 130.88 | 177,187 | +1.49(+1.15%) |
Mar 24, 2023 | 126.93 | 129.93 | 125.21 | 129.39 | 285,886 | +0.98(+0.77%) |
Mar 23, 2023 | 130.28 | 131.90 | 126.77 | 128.41 | 289,498 | -1.31(-1.01%) |
Mar 22, 2023 | 133.78 | 133.96 | 129.60 | 129.72 | 267,806 | -2.82(-2.13%) |
Mar 21, 2023 | 133.55 | 135.12 | 132.38 | 132.54 | 326,424 | +2.12(+1.63%) |
Mar 20, 2023 | 128.39 | 132.51 | 127.99 | 130.42 | 334,850 | +3.68(+2.91%) |
Mar 17, 2023 | 130.02 | 130.02 | 126.09 | 126.73 | 708,130 | -4.84(-3.68%) |
Mar 16, 2023 | 127.19 | 131.79 | 126.63 | 131.57 | 427,146 | +2.24(+1.73%) |
Mar 15, 2023 | 127.20 | 129.51 | 125.05 | 129.34 | 542,494 | -1.98(-1.51%) |
Mar 14, 2023 | 136.50 | 136.92 | 130.49 | 131.31 | 463,447 | -2.20(-1.65%) |
Mar 13, 2023 | 134.81 | 136.55 | 132.93 | 133.51 | 613,975 | -4.68(-3.38%) |
Mar 10, 2023 | 140.72 | 140.75 | 135.57 | 138.19 | 571,353 | -3.58(-2.52%) |
Mar 09, 2023 | 141.32 | 144.04 | 141.32 | 141.77 | 590,082 | +0.36(+0.26%) |
Mar 08, 2023 | 140.80 | 143.79 | 140.30 | 141.41 | 308,676 | +0.94(+0.67%) |
Mar 07, 2023 | 138.09 | 141.06 | 138.09 | 140.46 | 507,020 | +2.28(+1.65%) |
Mar 06, 2023 | 140.67 | 142.05 | 138.00 | 138.18 | 399,934 | -2.66(-1.89%) |
Mar 03, 2023 | 140.88 | 141.29 | 139.51 | 140.84 | 358,192 | +0.92(+0.65%) |
Mar 02, 2023 | 140.50 | 140.63 | 138.08 | 139.92 | 357,299 | -1.06(-0.75%) |
Mar 01, 2023 | 139.53 | 142.19 | 138.90 | 140.99 | 241,751 | +0.55(+0.40%) |
Feb 28, 2023 | 141.38 | 143.60 | 140.43 | 140.43 | 236,408 | -0.74(-0.52%) |
Feb 27, 2023 | 141.32 | 142.72 | 140.26 | 141.17 | 190,898 | +1.05(+0.75%) |
Feb 24, 2023 | 140.01 | 141.41 | 138.78 | 140.12 | 244,021 | -1.93(-1.36%) |
Feb 23, 2023 | 143.79 | 144.47 | 140.62 | 142.05 | 370,724 | -1.74(-1.21%) |
Feb 22, 2023 | 140.98 | 146.57 | 140.98 | 143.79 | 397,101 | +2.38(+1.68%) |
Feb 21, 2023 | 147.10 | 148.56 | 141.37 | 141.41 | 434,910 | -9.27(-6.15%) |
Feb 17, 2023 | 147.10 | 151.35 | 145.53 | 150.68 | 564,897 | +7.12(+4.96%) |
Feb 16, 2023 | 141.19 | 145.54 | 141.19 | 143.56 | 385,232 | +0.65(+0.46%) |
Feb 15, 2023 | 139.91 | 143.02 | 138.31 | 142.91 | 445,037 | +0.57(+0.40%) |
Feb 14, 2023 | 138.56 | 142.56 | 137.78 | 142.33 | 521,679 | +3.55(+2.56%) |
Feb 13, 2023 | 136.57 | 139.62 | 135.86 | 138.78 | 325,411 | +2.32(+1.70%) |
Feb 10, 2023 | 135.22 | 136.81 | 133.70 | 136.47 | 381,488 | +0.86(+0.63%) |
Feb 09, 2023 | 134.11 | 137.28 | 133.04 | 135.61 | 489,136 | +3.28(+2.48%) |
Feb 08, 2023 | 136.21 | 136.21 | 126.52 | 132.33 | 706,726 | +1.58(+1.21%) |
Feb 07, 2023 | 131.54 | 132.72 | 129.57 | 130.75 | 652,863 | -2.24(-1.68%) |
Feb 06, 2023 | 133.62 | 134.19 | 131.71 | 132.99 | 383,350 | -1.20(-0.90%) |
Feb 03, 2023 | 132.06 | 135.82 | 131.67 | 134.19 | 467,132 | -0.10(-0.07%) |
Feb 02, 2023 | 127.67 | 134.78 | 127.67 | 134.28 | 796,509 | +7.51(+5.92%) |