Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 146.05 | 147.47 | 146.05 | 147.47 | 23,078 | +0.81(+0.55%) |
Apr 27, 2023 | 144.97 | 146.73 | 144.97 | 146.66 | 5,062 | +2.53(+1.75%) |
Apr 26, 2023 | 145.04 | 145.17 | 144.04 | 144.13 | 10,166 | -0.27(-0.19%) |
Apr 25, 2023 | 145.90 | 145.93 | 144.41 | 144.41 | 7,445 | -2.32(-1.58%) |
Apr 24, 2023 | 146.50 | 146.91 | 146.19 | 146.73 | 5,770 | +0.10(+0.07%) |
Apr 21, 2023 | 146.50 | 146.63 | 145.92 | 146.63 | 7,786 | +0.12(+0.08%) |
Apr 20, 2023 | 146.73 | 146.98 | 146.51 | 146.51 | 3,976 | -0.56(-0.38%) |
Apr 19, 2023 | 146.66 | 147.30 | 146.57 | 147.07 | 8,252 | -0.35(-0.24%) |
Apr 18, 2023 | 147.60 | 147.60 | 147.04 | 147.42 | 17,456 | +0.41(+0.28%) |
Apr 17, 2023 | 146.63 | 147.01 | 146.28 | 147.01 | 6,074 | +0.38(+0.26%) |
Apr 14, 2023 | 146.92 | 147.39 | 146.25 | 146.63 | 6,565 | -0.56(-0.38%) |
Apr 13, 2023 | 145.91 | 147.30 | 145.91 | 147.19 | 13,742 | +2.25(+1.55%) |
Apr 12, 2023 | 146.14 | 146.25 | 144.86 | 144.94 | 10,495 | -0.33(-0.22%) |
Apr 11, 2023 | 145.42 | 145.71 | 145.20 | 145.26 | 5,110 | +0.31(+0.22%) |
Apr 10, 2023 | 144.05 | 144.95 | 143.85 | 144.95 | 7,765 | +0.03(+0.02%) |
Apr 06, 2023 | 144.29 | 144.96 | 143.96 | 144.92 | 5,011 | +0.48(+0.33%) |
Apr 05, 2023 | 144.85 | 144.97 | 144.04 | 144.44 | 6,169 | -0.57(-0.39%) |
Apr 04, 2023 | 145.75 | 146.03 | 144.80 | 145.01 | 4,815 | -0.61(-0.42%) |
Apr 03, 2023 | 145.06 | 145.68 | 144.91 | 145.61 | 11,786 | +0.73(+0.51%) |
Mar 31, 2023 | 143.82 | 144.97 | 143.82 | 144.88 | 10,590 | +1.29(+0.90%) |
Mar 30, 2023 | 143.59 | 143.81 | 143.24 | 143.59 | 4,449 | +1.25(+0.88%) |
Mar 29, 2023 | 142.00 | 142.52 | 141.80 | 142.34 | 6,845 | +1.64(+1.16%) |
Mar 28, 2023 | 140.65 | 140.85 | 140.26 | 140.71 | 10,338 | +0.06(+0.04%) |
Mar 27, 2023 | 140.82 | 140.99 | 140.31 | 140.65 | 16,755 | +0.47(+0.34%) |
Mar 24, 2023 | 139.14 | 140.24 | 138.79 | 140.18 | 12,610 | +0.23(+0.17%) |
Mar 23, 2023 | 140.73 | 141.86 | 139.68 | 139.94 | 4,755 | +0.39(+0.28%) |
Mar 22, 2023 | 141.07 | 142.43 | 139.22 | 139.55 | 8,304 | -1.45(-1.03%) |
Mar 21, 2023 | 140.48 | 141.00 | 140.22 | 141.00 | 4,645 | +1.84(+1.32%) |
Mar 20, 2023 | 138.17 | 139.18 | 138.17 | 139.16 | 11,102 | +1.50(+1.09%) |
Mar 17, 2023 | 138.70 | 138.86 | 137.54 | 137.66 | 13,107 | -1.53(-1.10%) |
Mar 16, 2023 | 136.65 | 139.19 | 136.45 | 139.19 | 8,482 | +2.40(+1.75%) |
Mar 15, 2023 | 135.96 | 136.96 | 135.51 | 136.79 | 19,565 | -1.96(-1.41%) |
Mar 14, 2023 | 138.51 | 139.15 | 138.06 | 138.75 | 8,493 | +1.78(+1.30%) |
Mar 13, 2023 | 135.90 | 138.17 | 135.87 | 136.97 | 18,578 | -0.38(-0.28%) |
Mar 10, 2023 | 138.99 | 139.06 | 137.26 | 137.35 | 42,330 | -2.02(-1.45%) |
Mar 09, 2023 | 141.73 | 142.14 | 139.37 | 139.37 | 6,070 | -2.16(-1.53%) |
Mar 08, 2023 | 141.41 | 141.96 | 141.02 | 141.53 | 5,987 | +0.17(+0.12%) |
Mar 07, 2023 | 143.62 | 143.62 | 141.36 | 141.36 | 4,952 | -2.28(-1.59%) |
Mar 06, 2023 | 143.97 | 144.59 | 143.52 | 143.64 | 16,509 | -0.04(-0.03%) |
Mar 03, 2023 | 142.41 | 143.68 | 142.26 | 143.68 | 4,148 | +2.06(+1.45%) |
Mar 02, 2023 | 140.06 | 141.63 | 140.06 | 141.63 | 6,816 | +0.84(+0.60%) |
Mar 01, 2023 | 141.20 | 141.37 | 140.66 | 140.79 | 6,852 | -0.15(-0.11%) |
Feb 28, 2023 | 141.33 | 141.65 | 140.93 | 140.93 | 6,187 | -0.45(-0.32%) |
Feb 27, 2023 | 141.78 | 142.20 | 141.19 | 141.38 | 7,572 | +0.87(+0.62%) |
Feb 24, 2023 | 140.25 | 140.66 | 139.81 | 140.51 | 8,352 | -1.88(-1.32%) |
Feb 23, 2023 | 142.51 | 142.87 | 140.98 | 142.39 | 26,447 | +0.69(+0.49%) |
Feb 22, 2023 | 142.27 | 142.32 | 141.24 | 141.71 | 15,316 | -0.28(-0.20%) |
Feb 21, 2023 | 143.20 | 143.20 | 141.99 | 141.99 | 14,043 | -2.51(-1.73%) |
Feb 17, 2023 | 144.04 | 144.51 | 143.55 | 144.50 | 5,455 | -0.44(-0.30%) |
Feb 16, 2023 | 144.74 | 146.34 | 144.71 | 144.94 | 12,192 | -1.44(-0.98%) |
Feb 15, 2023 | 144.98 | 146.41 | 144.98 | 146.38 | 10,850 | +0.03(+0.02%) |
Feb 14, 2023 | 145.46 | 147.17 | 145.13 | 146.34 | 4,647 | +0.02(+0.02%) |
Feb 13, 2023 | 144.96 | 146.32 | 144.96 | 146.32 | 9,913 | +1.58(+1.09%) |
Feb 10, 2023 | 144.22 | 144.74 | 144.00 | 144.74 | 5,034 | -0.17(-0.12%) |
Feb 09, 2023 | 147.09 | 147.09 | 144.56 | 144.91 | 6,854 | -0.70(-0.48%) |
Feb 08, 2023 | 146.36 | 146.55 | 145.57 | 145.61 | 8,193 | -1.31(-0.89%) |
Feb 07, 2023 | 144.91 | 146.92 | 144.80 | 146.92 | 4,120 | +1.54(+1.06%) |
Feb 06, 2023 | 145.53 | 145.64 | 145.26 | 145.38 | 6,610 | -1.36(-0.93%) |
Feb 03, 2023 | 146.56 | 148.14 | 146.56 | 146.74 | 7,815 | -1.61(-1.09%) |
Feb 02, 2023 | 148.11 | 148.77 | 147.32 | 148.36 | 9,323 | +1.23(+0.84%) |