Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 131.81 | 133.57 | 131.57 | 132.25 | 235,085 | +0.47(+0.35%) |
Apr 27, 2023 | 131.60 | 133.63 | 129.41 | 131.79 | 357,382 | -0.10(-0.08%) |
Apr 26, 2023 | 133.48 | 134.49 | 131.82 | 131.89 | 446,383 | -1.40(-1.05%) |
Apr 25, 2023 | 135.53 | 136.28 | 133.20 | 133.29 | 379,266 | -3.52(-2.57%) |
Apr 24, 2023 | 139.57 | 140.34 | 136.56 | 136.80 | 322,546 | -3.66(-2.60%) |
Apr 21, 2023 | 140.64 | 141.32 | 138.60 | 140.46 | 242,531 | -0.40(-0.28%) |
Apr 20, 2023 | 138.16 | 142.09 | 137.88 | 140.86 | 317,414 | +1.18(+0.84%) |
Apr 19, 2023 | 140.89 | 141.04 | 137.92 | 139.68 | 665,774 | -2.33(-1.64%) |
Apr 18, 2023 | 141.15 | 147.06 | 140.66 | 142.01 | 1,214,918 | -1.37(-0.95%) |
Apr 17, 2023 | 143.25 | 143.38 | 141.47 | 143.37 | 360,271 | -0.82(-0.57%) |
Apr 14, 2023 | 146.54 | 147.43 | 142.60 | 144.20 | 436,409 | -3.12(-2.12%) |
Apr 13, 2023 | 147.97 | 148.59 | 145.97 | 147.32 | 306,598 | -0.04(-0.03%) |
Apr 12, 2023 | 150.74 | 151.08 | 147.01 | 147.36 | 270,779 | -2.56(-1.71%) |
Apr 11, 2023 | 150.69 | 152.08 | 149.29 | 149.91 | 257,937 | -0.20(-0.13%) |
Apr 10, 2023 | 147.85 | 150.28 | 146.71 | 150.11 | 229,556 | +1.33(+0.89%) |
Apr 06, 2023 | 147.42 | 149.35 | 146.44 | 148.78 | 205,645 | -0.01(-0.01%) |
Apr 05, 2023 | 148.82 | 149.13 | 146.93 | 148.79 | 174,979 | -0.93(-0.62%) |
Apr 04, 2023 | 152.06 | 152.66 | 147.59 | 149.73 | 337,349 | -1.71(-1.13%) |
Apr 03, 2023 | 152.48 | 152.62 | 149.20 | 151.44 | 359,606 | -2.29(-1.49%) |
Mar 31, 2023 | 150.90 | 154.50 | 150.68 | 153.73 | 340,444 | +2.42(+1.60%) |
Mar 30, 2023 | 148.65 | 152.34 | 147.92 | 151.31 | 603,337 | +4.22(+2.87%) |
Mar 29, 2023 | 144.93 | 147.73 | 144.05 | 147.09 | 293,151 | +3.75(+2.61%) |
Mar 28, 2023 | 145.05 | 145.15 | 142.38 | 143.34 | 201,988 | -1.87(-1.29%) |
Mar 27, 2023 | 145.11 | 146.27 | 144.24 | 145.22 | 254,409 | +0.48(+0.33%) |
Mar 24, 2023 | 144.94 | 145.94 | 143.53 | 144.74 | 250,862 | -1.74(-1.19%) |
Mar 23, 2023 | 145.78 | 148.20 | 144.04 | 146.49 | 336,029 | +2.90(+2.02%) |
Mar 22, 2023 | 144.69 | 148.07 | 143.47 | 143.58 | 237,353 | -1.55(-1.07%) |
Mar 21, 2023 | 144.34 | 146.10 | 143.56 | 145.13 | 255,189 | +1.56(+1.08%) |
Mar 20, 2023 | 140.82 | 144.26 | 140.67 | 143.57 | 225,875 | +2.82(+2.01%) |
Mar 17, 2023 | 142.52 | 142.72 | 138.96 | 140.75 | 516,484 | -1.61(-1.13%) |
Mar 16, 2023 | 135.05 | 143.10 | 134.00 | 142.35 | 367,788 | +6.06(+4.44%) |
Mar 15, 2023 | 136.59 | 137.65 | 133.13 | 136.30 | 350,603 | -3.88(-2.76%) |
Mar 14, 2023 | 137.89 | 140.43 | 136.83 | 140.17 | 355,030 | +4.79(+3.54%) |
Mar 13, 2023 | 132.95 | 136.23 | 131.72 | 135.38 | 368,985 | +0.50(+0.37%) |
Mar 10, 2023 | 139.57 | 140.31 | 133.53 | 134.88 | 293,985 | -4.49(-3.22%) |
Mar 09, 2023 | 140.06 | 142.42 | 139.16 | 139.36 | 280,670 | -0.21(-0.15%) |
Mar 08, 2023 | 137.90 | 139.62 | 136.74 | 139.57 | 275,564 | +2.52(+1.84%) |
Mar 07, 2023 | 138.52 | 139.30 | 136.56 | 137.05 | 271,850 | -1.95(-1.40%) |
Mar 06, 2023 | 140.88 | 141.83 | 138.15 | 139.00 | 390,174 | -0.89(-0.64%) |
Mar 03, 2023 | 137.12 | 140.61 | 136.46 | 139.89 | 317,050 | +2.52(+1.83%) |
Mar 02, 2023 | 135.69 | 137.68 | 134.31 | 137.37 | 293,136 | -0.18(-0.13%) |
Mar 01, 2023 | 135.49 | 137.82 | 134.63 | 137.54 | 321,427 | +3.26(+2.43%) |
Feb 28, 2023 | 135.19 | 137.62 | 134.28 | 134.28 | 425,893 | -0.16(-0.12%) |
Feb 27, 2023 | 137.05 | 138.01 | 133.26 | 134.44 | 552,108 | -1.41(-1.04%) |
Feb 24, 2023 | 131.02 | 137.87 | 123.93 | 135.85 | 1,161,950 | +7.79(+6.08%) |
Feb 23, 2023 | 129.68 | 130.94 | 124.96 | 128.06 | 417,647 | +1.42(+1.12%) |
Feb 22, 2023 | 125.69 | 126.73 | 125.30 | 126.64 | 403,024 | +1.24(+0.99%) |
Feb 21, 2023 | 129.49 | 130.40 | 124.93 | 125.41 | 456,813 | -5.62(-4.29%) |
Feb 17, 2023 | 130.78 | 131.44 | 129.61 | 131.03 | 303,765 | -0.87(-0.66%) |
Feb 16, 2023 | 131.67 | 133.99 | 130.28 | 131.90 | 278,748 | -2.09(-1.56%) |
Feb 15, 2023 | 131.48 | 134.00 | 130.92 | 133.99 | 131,275 | +1.20(+0.90%) |
Feb 14, 2023 | 130.76 | 133.44 | 130.76 | 132.79 | 239,360 | +1.08(+0.82%) |
Feb 13, 2023 | 131.06 | 131.78 | 129.26 | 131.71 | 310,324 | +1.26(+0.96%) |
Feb 10, 2023 | 131.75 | 133.12 | 129.29 | 130.46 | 211,809 | -2.97(-2.22%) |
Feb 09, 2023 | 135.98 | 136.78 | 132.66 | 133.42 | 252,317 | -0.09(-0.07%) |
Feb 08, 2023 | 134.50 | 135.72 | 132.98 | 133.51 | 191,091 | -1.77(-1.31%) |
Feb 07, 2023 | 132.39 | 136.04 | 131.70 | 135.28 | 227,111 | +2.96(+2.23%) |
Feb 06, 2023 | 131.88 | 133.68 | 131.37 | 132.32 | 159,734 | -2.09(-1.56%) |
Feb 03, 2023 | 134.07 | 137.24 | 132.93 | 134.42 | 275,122 | -2.01(-1.47%) |
Feb 02, 2023 | 135.04 | 138.37 | 134.73 | 136.43 | 375,005 | +2.16(+1.60%) |