Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 146.03 | 147.44 | 146.03 | 147.44 | 23,083 | +0.81(+0.55%) |
Apr 27, 2023 | 144.94 | 146.70 | 144.94 | 146.63 | 5,063 | +2.53(+1.75%) |
Apr 26, 2023 | 145.01 | 145.14 | 144.01 | 144.11 | 10,168 | -0.27(-0.19%) |
Apr 25, 2023 | 145.87 | 145.90 | 144.38 | 144.38 | 7,446 | -2.32(-1.58%) |
Apr 24, 2023 | 146.48 | 146.88 | 146.16 | 146.70 | 5,771 | +0.10(+0.07%) |
Apr 21, 2023 | 146.47 | 146.60 | 145.89 | 146.60 | 7,787 | +0.12(+0.08%) |
Apr 20, 2023 | 146.70 | 146.95 | 146.49 | 146.49 | 3,977 | -0.56(-0.38%) |
Apr 19, 2023 | 146.63 | 147.27 | 146.54 | 147.04 | 8,254 | -0.35(-0.24%) |
Apr 18, 2023 | 147.57 | 147.57 | 147.01 | 147.39 | 17,459 | +0.41(+0.28%) |
Apr 17, 2023 | 146.60 | 146.98 | 146.25 | 146.98 | 6,075 | +0.38(+0.26%) |
Apr 14, 2023 | 146.89 | 147.36 | 146.22 | 146.60 | 6,567 | -0.56(-0.38%) |
Apr 13, 2023 | 145.88 | 147.27 | 145.88 | 147.16 | 13,745 | +2.25(+1.55%) |
Apr 12, 2023 | 146.11 | 146.22 | 144.83 | 144.91 | 10,497 | -0.33(-0.22%) |
Apr 11, 2023 | 145.39 | 145.68 | 145.17 | 145.24 | 5,111 | +0.31(+0.22%) |
Apr 10, 2023 | 144.02 | 144.92 | 143.82 | 144.92 | 7,767 | +0.03(+0.02%) |
Apr 06, 2023 | 144.26 | 144.93 | 143.94 | 144.89 | 5,012 | +0.48(+0.33%) |
Apr 05, 2023 | 144.82 | 144.94 | 144.01 | 144.41 | 6,170 | -0.57(-0.39%) |
Apr 04, 2023 | 145.72 | 146.00 | 144.77 | 144.98 | 4,816 | -0.61(-0.42%) |
Apr 03, 2023 | 145.04 | 145.65 | 144.88 | 145.58 | 11,789 | +0.73(+0.51%) |
Mar 31, 2023 | 143.79 | 144.94 | 143.79 | 144.85 | 10,592 | +1.29(+0.90%) |
Mar 30, 2023 | 143.56 | 143.78 | 143.22 | 143.56 | 4,449 | +1.25(+0.88%) |
Mar 29, 2023 | 141.97 | 142.49 | 141.77 | 142.31 | 6,846 | +1.64(+1.16%) |
Mar 28, 2023 | 140.62 | 140.83 | 140.23 | 140.68 | 10,340 | +0.06(+0.04%) |
Mar 27, 2023 | 140.80 | 140.96 | 140.28 | 140.62 | 16,759 | +0.47(+0.34%) |
Mar 24, 2023 | 139.11 | 140.21 | 138.76 | 140.15 | 12,613 | +0.24(+0.17%) |
Mar 23, 2023 | 140.70 | 141.84 | 139.65 | 139.92 | 4,756 | +0.39(+0.28%) |
Mar 22, 2023 | 141.04 | 142.40 | 139.19 | 139.52 | 8,306 | -1.45(-1.03%) |
Mar 21, 2023 | 140.45 | 140.97 | 140.20 | 140.97 | 4,646 | +1.84(+1.32%) |
Mar 20, 2023 | 138.14 | 139.15 | 138.14 | 139.13 | 11,104 | +1.50(+1.09%) |
Mar 17, 2023 | 138.67 | 138.83 | 137.52 | 137.63 | 13,109 | -1.53(-1.10%) |
Mar 16, 2023 | 136.62 | 139.16 | 136.42 | 139.16 | 8,484 | +2.40(+1.75%) |
Mar 15, 2023 | 135.93 | 136.93 | 135.49 | 136.76 | 19,569 | -1.96(-1.41%) |
Mar 14, 2023 | 138.49 | 139.12 | 138.04 | 138.72 | 8,495 | +1.78(+1.30%) |
Mar 13, 2023 | 135.87 | 138.14 | 135.84 | 136.94 | 18,582 | -0.38(-0.28%) |
Mar 10, 2023 | 138.97 | 139.03 | 137.23 | 137.32 | 42,339 | -2.02(-1.45%) |
Mar 09, 2023 | 141.70 | 142.11 | 139.34 | 139.34 | 6,071 | -2.16(-1.53%) |
Mar 08, 2023 | 141.38 | 141.93 | 140.99 | 141.50 | 5,989 | +0.17(+0.12%) |
Mar 07, 2023 | 143.59 | 143.59 | 141.33 | 141.33 | 4,953 | -2.28(-1.59%) |
Mar 06, 2023 | 143.94 | 144.56 | 143.49 | 143.61 | 16,512 | -0.04(-0.03%) |
Mar 03, 2023 | 142.38 | 143.66 | 142.24 | 143.66 | 4,149 | +2.06(+1.45%) |
Mar 02, 2023 | 140.03 | 141.60 | 140.03 | 141.60 | 6,817 | +0.84(+0.60%) |
Mar 01, 2023 | 141.17 | 141.34 | 140.63 | 140.76 | 6,854 | -0.15(-0.11%) |
Feb 28, 2023 | 141.31 | 141.62 | 140.91 | 140.91 | 6,188 | -0.45(-0.32%) |
Feb 27, 2023 | 141.75 | 142.17 | 141.16 | 141.36 | 7,574 | +0.87(+0.62%) |
Feb 24, 2023 | 140.22 | 140.64 | 139.78 | 140.49 | 8,354 | -1.88(-1.32%) |
Feb 23, 2023 | 142.48 | 142.84 | 140.95 | 142.37 | 26,452 | +0.69(+0.49%) |
Feb 22, 2023 | 142.25 | 142.29 | 141.21 | 141.68 | 15,319 | -0.28(-0.20%) |
Feb 21, 2023 | 143.18 | 143.18 | 141.96 | 141.96 | 14,046 | -2.51(-1.73%) |
Feb 17, 2023 | 144.01 | 144.48 | 143.52 | 144.47 | 5,456 | -0.44(-0.30%) |
Feb 16, 2023 | 144.71 | 146.31 | 144.68 | 144.91 | 12,194 | -1.44(-0.98%) |
Feb 15, 2023 | 144.95 | 146.38 | 144.95 | 146.35 | 10,852 | +0.03(+0.02%) |
Feb 14, 2023 | 145.43 | 147.14 | 145.10 | 146.31 | 4,648 | +0.02(+0.02%) |
Feb 13, 2023 | 144.93 | 146.29 | 144.93 | 146.29 | 9,915 | +1.58(+1.09%) |
Feb 10, 2023 | 144.19 | 144.71 | 143.97 | 144.71 | 5,035 | -0.17(-0.12%) |
Feb 09, 2023 | 147.06 | 147.06 | 144.53 | 144.88 | 6,856 | -0.70(-0.48%) |
Feb 08, 2023 | 146.33 | 146.53 | 145.55 | 145.58 | 8,195 | -1.31(-0.89%) |
Feb 07, 2023 | 144.88 | 146.89 | 144.77 | 146.89 | 4,121 | +1.54(+1.06%) |
Feb 06, 2023 | 145.50 | 145.61 | 145.23 | 145.35 | 6,612 | -1.36(-0.93%) |
Feb 03, 2023 | 146.53 | 148.11 | 146.53 | 146.71 | 7,817 | -1.61(-1.09%) |
Feb 02, 2023 | 148.08 | 148.74 | 147.29 | 148.33 | 9,325 | +1.23(+0.84%) |