Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.48 | 137.32 | 133.50 | 134.41 | 219,812 | -0.25(-0.18%) |
Apr 27, 2023 | 131.97 | 135.44 | 130.51 | 134.66 | 210,070 | +4.29(+3.29%) |
Apr 26, 2023 | 132.47 | 134.09 | 130.21 | 130.37 | 325,208 | -3.72(-2.77%) |
Apr 25, 2023 | 134.81 | 135.72 | 133.94 | 134.08 | 158,075 | -1.51(-1.11%) |
Apr 24, 2023 | 137.42 | 138.03 | 135.50 | 135.59 | 157,093 | -1.78(-1.30%) |
Apr 21, 2023 | 137.51 | 137.54 | 135.56 | 137.37 | 144,306 | +0.36(+0.26%) |
Apr 20, 2023 | 135.38 | 137.74 | 134.91 | 137.02 | 139,930 | +1.33(+0.98%) |
Apr 19, 2023 | 134.19 | 135.73 | 133.52 | 135.69 | 151,684 | -0.12(-0.09%) |
Apr 18, 2023 | 136.13 | 137.16 | 134.60 | 135.81 | 94,217 | +0.42(+0.31%) |
Apr 17, 2023 | 133.95 | 135.41 | 133.81 | 135.39 | 108,286 | +2.11(+1.58%) |
Apr 14, 2023 | 134.00 | 136.19 | 131.84 | 133.28 | 163,471 | +0.19(+0.14%) |
Apr 13, 2023 | 133.32 | 133.35 | 130.45 | 133.09 | 208,002 | -0.38(-0.28%) |
Apr 12, 2023 | 132.86 | 134.58 | 132.06 | 133.47 | 143,687 | +1.98(+1.51%) |
Apr 11, 2023 | 131.68 | 133.01 | 131.16 | 131.49 | 159,018 | +0.44(+0.33%) |
Apr 10, 2023 | 127.05 | 131.35 | 126.82 | 131.05 | 237,822 | +3.24(+2.53%) |
Apr 06, 2023 | 131.78 | 131.98 | 127.61 | 127.81 | 362,248 | -3.92(-2.98%) |
Apr 05, 2023 | 133.11 | 133.33 | 129.74 | 131.74 | 160,013 | -2.56(-1.90%) |
Apr 04, 2023 | 141.56 | 141.56 | 133.13 | 134.29 | 165,630 | -6.56(-4.66%) |
Apr 03, 2023 | 140.53 | 141.29 | 138.64 | 140.85 | 171,690 | +0.03(+0.02%) |
Mar 31, 2023 | 137.79 | 141.30 | 137.79 | 140.82 | 285,000 | +3.86(+2.82%) |
Mar 30, 2023 | 138.97 | 139.51 | 136.77 | 136.96 | 91,734 | -1.13(-0.82%) |
Mar 29, 2023 | 138.28 | 138.63 | 136.82 | 138.09 | 138,035 | +0.97(+0.71%) |
Mar 28, 2023 | 135.51 | 137.91 | 135.51 | 137.12 | 182,251 | +1.48(+1.09%) |
Mar 27, 2023 | 133.36 | 136.12 | 132.97 | 135.64 | 196,526 | +3.97(+3.02%) |
Mar 24, 2023 | 129.72 | 131.96 | 128.25 | 131.67 | 106,575 | +0.70(+0.54%) |
Mar 23, 2023 | 131.88 | 134.21 | 129.78 | 130.96 | 188,159 | -0.62(-0.47%) |
Mar 22, 2023 | 135.57 | 135.96 | 131.37 | 131.59 | 187,859 | -4.27(-3.14%) |
Mar 21, 2023 | 135.44 | 136.24 | 134.06 | 135.86 | 247,862 | +3.14(+2.37%) |
Mar 20, 2023 | 132.65 | 135.35 | 132.65 | 132.72 | 224,599 | +1.70(+1.30%) |
Mar 17, 2023 | 134.47 | 134.47 | 129.96 | 131.01 | 630,613 | -2.07(-1.56%) |
Mar 16, 2023 | 130.69 | 134.60 | 130.61 | 133.08 | 207,082 | +0.73(+0.55%) |
Mar 15, 2023 | 132.72 | 133.32 | 130.15 | 132.35 | 241,621 | -3.78(-2.77%) |
Mar 14, 2023 | 136.41 | 137.82 | 134.46 | 136.13 | 298,503 | +2.92(+2.19%) |
Mar 13, 2023 | 135.05 | 136.43 | 132.72 | 133.20 | 313,676 | -4.32(-3.14%) |
Mar 10, 2023 | 140.42 | 140.42 | 136.65 | 137.52 | 420,604 | -3.17(-2.25%) |
Mar 09, 2023 | 141.26 | 141.87 | 140.03 | 140.69 | 242,764 | +0.07(+0.05%) |
Mar 08, 2023 | 140.62 | 141.51 | 139.38 | 140.62 | 245,263 | +0.25(+0.18%) |
Mar 07, 2023 | 142.33 | 142.46 | 139.36 | 140.38 | 203,720 | -2.04(-1.43%) |
Mar 06, 2023 | 142.78 | 143.91 | 141.35 | 142.42 | 308,147 | -0.60(-0.42%) |
Mar 03, 2023 | 141.24 | 143.09 | 140.03 | 143.02 | 266,924 | +2.38(+1.69%) |
Mar 02, 2023 | 141.66 | 141.66 | 140.02 | 140.64 | 258,449 | -2.01(-1.41%) |
Mar 01, 2023 | 141.11 | 143.69 | 141.11 | 142.66 | 288,913 | +1.11(+0.78%) |
Feb 28, 2023 | 140.50 | 143.62 | 140.50 | 141.54 | 349,836 | +0.84(+0.60%) |
Feb 27, 2023 | 139.06 | 141.00 | 139.06 | 140.70 | 277,589 | +3.13(+2.28%) |
Feb 24, 2023 | 136.88 | 138.31 | 136.04 | 137.57 | 126,489 | -0.78(-0.57%) |
Feb 23, 2023 | 139.01 | 140.34 | 137.31 | 138.35 | 153,077 | +0.01(+0.01%) |
Feb 22, 2023 | 138.95 | 140.60 | 137.85 | 138.34 | 276,178 | -0.70(-0.51%) |
Feb 21, 2023 | 141.35 | 142.77 | 138.90 | 139.05 | 336,612 | -4.21(-2.94%) |
Feb 17, 2023 | 140.88 | 144.43 | 140.88 | 143.26 | 280,252 | +3.18(+2.27%) |
Feb 16, 2023 | 139.22 | 141.81 | 139.22 | 140.08 | 233,477 | -0.81(-0.58%) |
Feb 15, 2023 | 139.87 | 142.08 | 139.87 | 140.89 | 150,445 | -0.09(-0.06%) |
Feb 14, 2023 | 141.19 | 142.48 | 140.25 | 140.98 | 218,380 | -0.96(-0.68%) |
Feb 13, 2023 | 139.27 | 142.35 | 138.88 | 141.94 | 113,005 | +2.71(+1.94%) |
Feb 10, 2023 | 140.03 | 140.23 | 139.02 | 139.23 | 170,080 | -1.62(-1.15%) |
Feb 09, 2023 | 143.28 | 143.28 | 140.39 | 140.85 | 107,431 | -1.26(-0.88%) |
Feb 08, 2023 | 143.78 | 144.60 | 141.68 | 142.11 | 137,255 | -2.88(-1.98%) |
Feb 07, 2023 | 141.76 | 146.11 | 141.76 | 144.99 | 315,571 | +1.92(+1.34%) |
Feb 06, 2023 | 143.19 | 144.37 | 141.48 | 143.07 | 306,971 | -0.36(-0.25%) |
Feb 03, 2023 | 143.80 | 146.86 | 143.22 | 143.42 | 466,380 | -0.79(-0.55%) |
Feb 02, 2023 | 145.52 | 147.68 | 144.03 | 144.22 | 340,655 | +0.19(+0.13%) |