Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 136.01 | 137.41 | 135.76 | 137.04 | 1,433,003 | +0.56(+0.41%) |
Apr 27, 2023 | 133.55 | 136.53 | 132.91 | 136.49 | 1,402,867 | +3.61(+2.71%) |
Apr 26, 2023 | 133.69 | 135.11 | 132.26 | 132.88 | 1,187,205 | -2.17(-1.60%) |
Apr 25, 2023 | 136.56 | 136.97 | 134.97 | 135.04 | 1,071,875 | -1.79(-1.31%) |
Apr 24, 2023 | 136.63 | 137.37 | 136.33 | 136.83 | 647,116 | +0.14(+0.10%) |
Apr 21, 2023 | 137.43 | 137.43 | 135.77 | 136.69 | 855,873 | -0.39(-0.28%) |
Apr 20, 2023 | 135.95 | 137.09 | 135.42 | 137.08 | 894,545 | +0.40(+0.29%) |
Apr 19, 2023 | 138.34 | 138.37 | 136.41 | 136.68 | 832,384 | -1.67(-1.21%) |
Apr 18, 2023 | 138.99 | 139.44 | 137.82 | 138.35 | 845,279 | +0.03(+0.02%) |
Apr 17, 2023 | 137.78 | 138.60 | 137.13 | 138.32 | 1,006,354 | +0.87(+0.63%) |
Apr 14, 2023 | 137.51 | 139.15 | 136.79 | 137.46 | 833,476 | -0.10(-0.07%) |
Apr 13, 2023 | 137.66 | 137.69 | 135.08 | 137.56 | 1,149,560 | -0.08(-0.06%) |
Apr 12, 2023 | 137.11 | 138.12 | 136.82 | 137.64 | 1,240,262 | +1.50(+1.10%) |
Apr 11, 2023 | 136.17 | 136.81 | 135.79 | 136.14 | 1,116,600 | +0.24(+0.18%) |
Apr 10, 2023 | 133.44 | 135.93 | 133.02 | 135.90 | 930,267 | +1.52(+1.13%) |
Apr 06, 2023 | 134.37 | 135.57 | 133.63 | 134.38 | 1,183,460 | -0.42(-0.31%) |
Apr 05, 2023 | 137.17 | 137.62 | 133.53 | 134.80 | 1,616,330 | -3.37(-2.44%) |
Apr 04, 2023 | 143.13 | 143.20 | 138.03 | 138.16 | 970,651 | -5.16(-3.60%) |
Apr 03, 2023 | 143.51 | 144.49 | 143.51 | 143.32 | 1,111,664 | -1.07(-0.74%) |
Mar 31, 2023 | 142.59 | 144.57 | 142.15 | 144.39 | 1,167,268 | +2.48(+1.75%) |
Mar 30, 2023 | 142.59 | 143.04 | 141.22 | 141.91 | 589,034 | +0.59(+0.41%) |
Mar 29, 2023 | 141.09 | 141.54 | 140.25 | 141.32 | 804,390 | +1.09(+0.78%) |
Mar 28, 2023 | 139.05 | 140.31 | 138.47 | 140.23 | 678,292 | +1.34(+0.97%) |
Mar 27, 2023 | 139.38 | 140.00 | 138.39 | 138.89 | 789,361 | +0.47(+0.34%) |
Mar 24, 2023 | 135.89 | 138.47 | 134.97 | 138.42 | 1,060,710 | +0.96(+0.70%) |
Mar 23, 2023 | 137.35 | 138.95 | 135.91 | 137.46 | 1,279,490 | -0.11(-0.08%) |
Mar 22, 2023 | 139.08 | 140.69 | 137.34 | 137.57 | 1,046,038 | -1.60(-1.15%) |
Mar 21, 2023 | 139.44 | 139.94 | 137.83 | 139.17 | 966,589 | +1.52(+1.10%) |
Mar 20, 2023 | 135.36 | 137.69 | 134.12 | 137.65 | 1,248,730 | +3.53(+2.63%) |
Mar 17, 2023 | 135.19 | 135.19 | 132.30 | 134.12 | 1,868,077 | -0.84(-0.63%) |
Mar 16, 2023 | 132.43 | 135.60 | 132.06 | 134.97 | 1,202,403 | +1.83(+1.37%) |
Mar 15, 2023 | 134.88 | 134.94 | 130.67 | 133.14 | 1,629,701 | -4.48(-3.26%) |
Mar 14, 2023 | 136.75 | 137.91 | 135.34 | 137.62 | 1,282,272 | +3.14(+2.33%) |
Mar 13, 2023 | 133.54 | 135.93 | 132.44 | 134.48 | 1,098,432 | -0.37(-0.27%) |
Mar 10, 2023 | 138.21 | 138.59 | 134.21 | 134.84 | 897,485 | -3.20(-2.32%) |
Mar 09, 2023 | 140.43 | 140.75 | 137.21 | 138.04 | 1,630,955 | -1.57(-1.12%) |
Mar 08, 2023 | 139.00 | 139.99 | 138.32 | 139.61 | 1,154,636 | +0.68(+0.49%) |
Mar 07, 2023 | 142.38 | 142.38 | 138.89 | 138.93 | 883,343 | -3.29(-2.32%) |
Mar 06, 2023 | 142.56 | 143.54 | 141.85 | 142.22 | 652,371 | -0.52(-0.37%) |
Mar 03, 2023 | 142.44 | 142.95 | 140.98 | 142.75 | 594,360 | +1.58(+1.12%) |
Mar 02, 2023 | 139.80 | 141.48 | 139.31 | 141.17 | 789,180 | +0.68(+0.49%) |
Mar 01, 2023 | 139.77 | 141.15 | 139.77 | 140.49 | 739,649 | +0.09(+0.06%) |
Feb 28, 2023 | 140.18 | 141.50 | 139.85 | 140.40 | 1,055,119 | +0.21(+0.15%) |
Feb 27, 2023 | 141.06 | 141.39 | 139.66 | 140.19 | 1,138,267 | +0.41(+0.29%) |
Feb 24, 2023 | 140.09 | 140.51 | 138.91 | 139.78 | 1,124,764 | -1.82(-1.28%) |
Feb 23, 2023 | 140.78 | 142.11 | 139.36 | 141.60 | 1,109,764 | +0.43(+0.30%) |
Feb 22, 2023 | 142.57 | 142.99 | 140.74 | 141.17 | 1,042,023 | -0.66(-0.46%) |
Feb 21, 2023 | 143.82 | 144.50 | 141.35 | 141.83 | 718,426 | -3.46(-2.38%) |
Feb 17, 2023 | 143.13 | 145.66 | 142.75 | 145.29 | 860,896 | +1.92(+1.34%) |
Feb 16, 2023 | 143.22 | 144.31 | 143.16 | 143.36 | 614,424 | -1.64(-1.13%) |
Feb 15, 2023 | 142.79 | 145.05 | 142.65 | 145.00 | 653,398 | +1.81(+1.27%) |
Feb 14, 2023 | 143.94 | 144.80 | 142.38 | 143.19 | 1,083,146 | -1.45(-1.00%) |
Feb 13, 2023 | 143.76 | 145.41 | 143.44 | 144.63 | 1,155,723 | +1.13(+0.79%) |
Feb 10, 2023 | 143.15 | 144.09 | 142.82 | 143.50 | 886,464 | +0.33(+0.23%) |
Feb 09, 2023 | 144.97 | 145.62 | 142.73 | 143.18 | 731,572 | -0.60(-0.42%) |
Feb 08, 2023 | 145.35 | 145.53 | 143.51 | 143.78 | 838,995 | -1.75(-1.21%) |
Feb 07, 2023 | 144.60 | 145.85 | 142.84 | 145.53 | 1,065,571 | -0.35(-0.24%) |
Feb 06, 2023 | 144.52 | 146.84 | 144.52 | 145.88 | 1,848,502 | +0.70(+0.48%) |
Feb 03, 2023 | 142.82 | 145.45 | 142.55 | 145.18 | 1,312,718 | +1.84(+1.29%) |
Feb 02, 2023 | 144.31 | 144.94 | 141.86 | 143.33 | 1,928,466 | -0.62(-0.43%) |