Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 140.85 | 144.50 | 140.82 | 143.49 | 2,057,574 | +2.27(+1.61%) |
Apr 27, 2023 | 141.68 | 141.73 | 138.66 | 141.22 | 2,947,939 | +0.40(+0.28%) |
Apr 26, 2023 | 146.96 | 147.45 | 138.39 | 140.82 | 4,431,477 | -4.97(-3.41%) |
Apr 25, 2023 | 147.45 | 148.04 | 145.41 | 145.79 | 1,679,622 | -2.11(-1.43%) |
Apr 24, 2023 | 148.03 | 148.36 | 146.46 | 147.90 | 1,392,955 | +0.43(+0.29%) |
Apr 21, 2023 | 146.76 | 147.88 | 145.78 | 147.47 | 1,237,631 | +1.01(+0.69%) |
Apr 20, 2023 | 146.18 | 147.23 | 145.62 | 146.47 | 1,176,123 | +0.02(+0.01%) |
Apr 19, 2023 | 146.08 | 147.12 | 145.14 | 146.45 | 1,484,969 | -0.03(-0.02%) |
Apr 18, 2023 | 145.69 | 147.57 | 145.46 | 146.48 | 1,714,533 | +1.86(+1.29%) |
Apr 17, 2023 | 144.25 | 145.44 | 143.64 | 144.61 | 1,283,522 | +0.84(+0.58%) |
Apr 14, 2023 | 141.88 | 144.10 | 141.88 | 143.78 | 1,354,038 | +1.89(+1.33%) |
Apr 13, 2023 | 138.93 | 142.11 | 138.14 | 141.88 | 1,937,449 | +4.03(+2.93%) |
Apr 12, 2023 | 142.18 | 142.48 | 137.52 | 137.85 | 1,644,680 | -3.38(-2.39%) |
Apr 11, 2023 | 141.10 | 142.15 | 140.23 | 141.23 | 1,372,775 | +0.75(+0.53%) |
Apr 10, 2023 | 139.38 | 141.86 | 139.38 | 140.48 | 1,521,788 | +0.37(+0.26%) |
Apr 06, 2023 | 139.30 | 140.25 | 138.58 | 140.11 | 1,299,086 | +1.14(+0.82%) |
Apr 05, 2023 | 137.79 | 139.24 | 137.01 | 138.97 | 1,724,656 | +0.49(+0.35%) |
Apr 04, 2023 | 139.54 | 139.74 | 138.12 | 138.49 | 1,173,669 | -0.57(-0.41%) |
Apr 03, 2023 | 140.10 | 140.60 | 138.45 | 139.05 | 1,288,427 | -1.29(-0.92%) |
Mar 31, 2023 | 138.50 | 140.70 | 138.41 | 140.35 | 1,822,547 | +3.40(+2.48%) |
Mar 30, 2023 | 137.05 | 138.19 | 136.46 | 136.95 | 1,358,427 | +1.54(+1.14%) |
Mar 29, 2023 | 133.54 | 135.64 | 133.27 | 135.41 | 1,559,464 | +3.39(+2.57%) |
Mar 28, 2023 | 131.51 | 132.45 | 131.15 | 132.02 | 1,671,652 | +0.21(+0.16%) |
Mar 27, 2023 | 132.96 | 133.95 | 131.24 | 131.81 | 1,946,746 | +0.47(+0.36%) |
Mar 24, 2023 | 133.72 | 134.05 | 129.38 | 131.34 | 2,936,476 | -3.83(-2.83%) |
Mar 23, 2023 | 137.69 | 139.54 | 133.78 | 135.17 | 1,628,160 | -1.96(-1.43%) |
Mar 22, 2023 | 140.24 | 140.24 | 137.09 | 137.13 | 1,885,327 | -3.21(-2.29%) |
Mar 21, 2023 | 139.64 | 141.41 | 139.05 | 140.34 | 1,568,539 | +2.82(+2.05%) |
Mar 20, 2023 | 136.43 | 138.35 | 135.92 | 137.52 | 1,250,993 | +1.49(+1.09%) |
Mar 17, 2023 | 137.43 | 137.45 | 134.42 | 136.03 | 2,840,635 | -1.78(-1.29%) |
Mar 16, 2023 | 134.37 | 138.37 | 134.19 | 137.82 | 1,943,809 | +2.49(+1.84%) |
Mar 15, 2023 | 135.21 | 136.12 | 133.15 | 135.33 | 1,959,737 | -3.23(-2.33%) |
Mar 14, 2023 | 139.58 | 140.11 | 137.19 | 138.56 | 1,613,276 | +1.52(+1.11%) |
Mar 13, 2023 | 138.71 | 138.91 | 135.74 | 137.03 | 2,842,903 | -3.00(-2.14%) |
Mar 10, 2023 | 141.14 | 143.89 | 138.76 | 140.03 | 2,702,264 | -1.85(-1.31%) |
Mar 09, 2023 | 148.16 | 148.24 | 141.62 | 141.88 | 1,971,330 | -5.01(-3.41%) |
Mar 08, 2023 | 146.25 | 147.58 | 146.12 | 146.90 | 1,388,030 | +0.45(+0.31%) |
Mar 07, 2023 | 148.47 | 149.69 | 146.26 | 146.45 | 1,180,638 | -1.64(-1.11%) |
Mar 06, 2023 | 147.31 | 149.51 | 147.22 | 148.09 | 1,045,326 | +1.06(+0.72%) |
Mar 03, 2023 | 147.09 | 147.74 | 146.29 | 147.03 | 1,309,761 | +1.38(+0.95%) |
Mar 02, 2023 | 144.55 | 146.46 | 143.82 | 145.65 | 1,384,025 | +0.69(+0.47%) |
Mar 01, 2023 | 143.74 | 145.48 | 143.19 | 144.96 | 2,196,951 | +0.99(+0.68%) |
Feb 28, 2023 | 144.37 | 145.50 | 143.94 | 143.98 | 1,553,028 | -0.58(-0.40%) |
Feb 27, 2023 | 145.41 | 146.30 | 143.92 | 144.55 | 1,013,401 | +0.45(+0.31%) |
Feb 24, 2023 | 143.03 | 144.35 | 142.53 | 144.10 | 955,200 | -0.60(-0.41%) |
Feb 23, 2023 | 144.09 | 145.45 | 142.37 | 144.70 | 1,531,222 | +1.47(+1.03%) |
Feb 22, 2023 | 143.56 | 144.22 | 142.30 | 143.23 | 1,131,689 | -0.17(-0.12%) |
Feb 21, 2023 | 143.90 | 145.02 | 143.23 | 143.40 | 1,208,291 | -2.25(-1.54%) |
Feb 17, 2023 | 146.87 | 146.91 | 144.50 | 145.65 | 1,344,240 | -1.93(-1.31%) |
Feb 16, 2023 | 149.58 | 150.13 | 147.44 | 147.58 | 1,505,040 | -4.46(-2.93%) |
Feb 15, 2023 | 150.49 | 152.17 | 150.18 | 152.04 | 1,481,969 | +1.38(+0.92%) |
Feb 14, 2023 | 147.85 | 151.36 | 146.71 | 150.65 | 1,959,222 | +2.36(+1.59%) |
Feb 13, 2023 | 147.23 | 149.10 | 146.44 | 148.30 | 1,939,687 | +1.82(+1.24%) |
Feb 10, 2023 | 149.79 | 151.10 | 144.89 | 146.47 | 2,654,200 | -3.61(-2.41%) |
Feb 09, 2023 | 149.04 | 152.14 | 148.50 | 150.09 | 3,041,450 | +3.50(+2.39%) |
Feb 08, 2023 | 146.34 | 147.98 | 145.75 | 146.58 | 1,860,360 | -0.91(-0.61%) |
Feb 07, 2023 | 144.82 | 148.17 | 144.32 | 147.49 | 1,537,505 | +1.95(+1.34%) |
Feb 06, 2023 | 144.84 | 146.81 | 144.84 | 145.54 | 1,908,845 | -0.59(-0.40%) |
Feb 03, 2023 | 144.31 | 146.98 | 144.31 | 146.13 | 1,254,314 | -0.27(-0.18%) |
Feb 02, 2023 | 147.78 | 148.00 | 145.41 | 146.40 | 1,491,238 | -0.29(-0.20%) |