Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 137.00 | 138.87 | 137.00 | 137.47 | 201,088 | +0.48(+0.35%) |
Apr 27, 2023 | 134.37 | 137.06 | 134.24 | 136.99 | 161,129 | +2.52(+1.88%) |
Apr 26, 2023 | 133.15 | 134.54 | 132.50 | 134.47 | 265,982 | +0.33(+0.24%) |
Apr 25, 2023 | 137.47 | 137.74 | 134.13 | 134.14 | 214,932 | -4.85(-3.49%) |
Apr 24, 2023 | 141.00 | 142.49 | 137.99 | 138.99 | 278,986 | -2.47(-1.75%) |
Apr 21, 2023 | 140.40 | 141.61 | 139.95 | 141.46 | 556,019 | +1.50(+1.07%) |
Apr 20, 2023 | 138.74 | 141.61 | 138.74 | 139.96 | 266,351 | +0.11(+0.08%) |
Apr 19, 2023 | 140.27 | 141.35 | 138.94 | 139.85 | 288,709 | -1.14(-0.81%) |
Apr 18, 2023 | 145.52 | 146.86 | 140.33 | 140.99 | 372,195 | -3.48(-2.41%) |
Apr 17, 2023 | 143.17 | 145.49 | 142.96 | 144.47 | 361,670 | +2.63(+1.86%) |
Apr 14, 2023 | 145.73 | 146.30 | 141.40 | 141.84 | 266,620 | -3.85(-2.65%) |
Apr 13, 2023 | 143.08 | 145.73 | 142.13 | 145.69 | 169,213 | +3.61(+2.54%) |
Apr 12, 2023 | 141.66 | 143.75 | 141.66 | 142.09 | 211,065 | +1.78(+1.27%) |
Apr 11, 2023 | 140.27 | 141.72 | 140.16 | 140.31 | 154,505 | +0.30(+0.21%) |
Apr 10, 2023 | 137.60 | 140.09 | 137.60 | 140.01 | 145,500 | +1.67(+1.21%) |
Apr 06, 2023 | 138.82 | 138.87 | 137.43 | 138.34 | 153,865 | -0.72(-0.51%) |
Apr 05, 2023 | 141.16 | 141.79 | 138.40 | 139.06 | 235,907 | -2.90(-2.04%) |
Apr 04, 2023 | 145.04 | 145.34 | 141.55 | 141.96 | 243,054 | -3.33(-2.29%) |
Apr 03, 2023 | 145.46 | 146.08 | 144.46 | 145.28 | 150,829 | -0.67(-0.46%) |
Mar 31, 2023 | 146.27 | 147.15 | 145.52 | 145.95 | 194,734 | +0.87(+0.60%) |
Mar 30, 2023 | 146.66 | 147.32 | 144.74 | 145.07 | 166,228 | -0.14(-0.10%) |
Mar 29, 2023 | 145.33 | 146.42 | 143.99 | 145.21 | 201,662 | +1.61(+1.12%) |
Mar 28, 2023 | 142.96 | 145.40 | 142.96 | 143.60 | 275,453 | +0.50(+0.35%) |
Mar 27, 2023 | 143.79 | 144.55 | 142.61 | 143.11 | 200,522 | +0.09(+0.06%) |
Mar 24, 2023 | 141.10 | 143.85 | 141.10 | 143.02 | 234,781 | +1.80(+1.27%) |
Mar 23, 2023 | 141.28 | 145.20 | 140.52 | 141.22 | 287,190 | +0.24(+0.17%) |
Mar 22, 2023 | 141.21 | 143.46 | 140.94 | 140.98 | 377,624 | -0.89(-0.63%) |
Mar 21, 2023 | 141.55 | 144.02 | 141.05 | 141.88 | 252,688 | +1.92(+1.37%) |
Mar 20, 2023 | 139.13 | 140.93 | 138.48 | 139.96 | 212,964 | +1.73(+1.25%) |
Mar 17, 2023 | 138.67 | 139.06 | 136.52 | 138.23 | 443,569 | -1.00(-0.72%) |
Mar 16, 2023 | 137.68 | 140.03 | 136.24 | 139.23 | 190,460 | +0.42(+0.30%) |
Mar 15, 2023 | 136.74 | 139.03 | 135.53 | 138.82 | 363,368 | -0.23(-0.16%) |
Mar 14, 2023 | 136.05 | 139.30 | 135.94 | 139.04 | 467,203 | +6.27(+4.72%) |
Mar 13, 2023 | 131.40 | 134.08 | 130.33 | 132.78 | 345,915 | +0.48(+0.36%) |
Mar 10, 2023 | 136.27 | 136.27 | 131.93 | 132.30 | 280,393 | -4.55(-3.32%) |
Mar 09, 2023 | 137.40 | 139.14 | 136.82 | 136.85 | 233,267 | -0.34(-0.25%) |
Mar 08, 2023 | 137.72 | 138.65 | 136.50 | 137.19 | 110,174 | -0.43(-0.31%) |
Mar 07, 2023 | 139.95 | 141.49 | 137.38 | 137.61 | 160,996 | -1.55(-1.11%) |
Mar 06, 2023 | 140.07 | 141.13 | 138.93 | 139.16 | 154,480 | -0.87(-0.62%) |
Mar 03, 2023 | 139.83 | 141.21 | 139.34 | 140.04 | 257,235 | +0.57(+0.41%) |
Mar 02, 2023 | 137.22 | 140.19 | 136.81 | 139.47 | 329,668 | +1.87(+1.36%) |
Mar 01, 2023 | 136.00 | 138.33 | 135.29 | 137.60 | 290,920 | +1.61(+1.18%) |
Feb 28, 2023 | 135.50 | 138.80 | 134.85 | 136.00 | 382,504 | +0.91(+0.68%) |
Feb 27, 2023 | 136.35 | 136.70 | 134.37 | 135.08 | 262,784 | +0.23(+0.17%) |
Feb 24, 2023 | 136.35 | 137.87 | 134.34 | 134.85 | 256,718 | -2.94(-2.13%) |
Feb 23, 2023 | 137.94 | 139.36 | 135.37 | 137.79 | 299,402 | +0.20(+0.14%) |
Feb 22, 2023 | 139.21 | 139.81 | 136.71 | 137.59 | 243,657 | -1.82(-1.30%) |
Feb 21, 2023 | 141.81 | 141.90 | 138.39 | 139.41 | 208,281 | -3.30(-2.31%) |
Feb 17, 2023 | 143.11 | 144.34 | 142.28 | 142.71 | 221,649 | -0.84(-0.59%) |
Feb 16, 2023 | 143.05 | 146.28 | 142.23 | 143.56 | 243,981 | -0.84(-0.58%) |
Feb 15, 2023 | 146.49 | 147.15 | 144.25 | 144.40 | 198,311 | -2.20(-1.50%) |
Feb 14, 2023 | 146.65 | 148.49 | 145.51 | 146.59 | 350,961 | -0.43(-0.29%) |
Feb 13, 2023 | 146.76 | 147.11 | 145.70 | 147.02 | 213,053 | +1.26(+0.87%) |
Feb 10, 2023 | 143.83 | 146.53 | 143.83 | 145.76 | 309,272 | +0.34(+0.23%) |
Feb 09, 2023 | 149.64 | 149.67 | 144.53 | 145.42 | 225,618 | -3.37(-2.27%) |
Feb 08, 2023 | 149.87 | 150.30 | 147.69 | 148.79 | 232,946 | -2.20(-1.46%) |
Feb 07, 2023 | 149.08 | 151.14 | 146.29 | 151.00 | 450,496 | +1.21(+0.81%) |
Feb 06, 2023 | 152.50 | 153.86 | 149.11 | 149.79 | 273,868 | -4.23(-2.74%) |
Feb 03, 2023 | 154.53 | 157.31 | 150.21 | 154.01 | 398,583 | -1.96(-1.26%) |
Feb 02, 2023 | 158.29 | 158.29 | 145.90 | 155.98 | 604,039 | -0.62(-0.39%) |