Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 143.45 | 148.56 | 143.45 | 147.74 | 236,471 | +4.25(+2.96%) |
Apr 27, 2023 | 141.67 | 143.51 | 140.25 | 143.49 | 241,016 | +3.25(+2.32%) |
Apr 26, 2023 | 140.94 | 142.04 | 139.26 | 140.24 | 325,036 | -1.11(-0.79%) |
Apr 25, 2023 | 141.97 | 143.16 | 141.35 | 141.35 | 419,867 | -1.38(-0.97%) |
Apr 24, 2023 | 140.00 | 142.88 | 140.00 | 142.73 | 229,320 | +2.92(+2.09%) |
Apr 21, 2023 | 141.14 | 141.14 | 139.03 | 139.81 | 165,931 | -0.70(-0.50%) |
Apr 20, 2023 | 138.35 | 141.63 | 137.52 | 140.51 | 197,360 | +1.10(+0.79%) |
Apr 19, 2023 | 137.81 | 139.58 | 136.47 | 139.41 | 150,256 | +0.82(+0.59%) |
Apr 18, 2023 | 138.53 | 139.23 | 137.30 | 138.59 | 163,456 | +1.04(+0.76%) |
Apr 17, 2023 | 136.46 | 137.62 | 135.67 | 137.55 | 179,417 | +1.70(+1.25%) |
Apr 14, 2023 | 136.00 | 139.55 | 134.50 | 135.85 | 225,923 | -0.79(-0.58%) |
Apr 13, 2023 | 136.52 | 137.28 | 134.59 | 136.64 | 173,134 | +0.59(+0.43%) |
Apr 12, 2023 | 138.36 | 140.57 | 136.04 | 136.05 | 330,624 | -0.12(-0.09%) |
Apr 11, 2023 | 134.49 | 137.02 | 134.49 | 136.17 | 322,033 | +2.40(+1.79%) |
Apr 10, 2023 | 131.03 | 134.65 | 131.03 | 133.77 | 258,455 | +4.40(+3.40%) |
Apr 06, 2023 | 127.59 | 129.51 | 126.53 | 129.37 | 223,341 | +1.50(+1.17%) |
Apr 05, 2023 | 128.78 | 129.24 | 125.60 | 127.87 | 368,490 | -2.41(-1.85%) |
Apr 04, 2023 | 135.42 | 135.51 | 129.29 | 130.28 | 191,769 | -4.20(-3.12%) |
Apr 03, 2023 | 135.99 | 136.50 | 132.88 | 134.48 | 241,769 | -2.39(-1.75%) |
Mar 31, 2023 | 134.74 | 136.92 | 133.74 | 136.87 | 186,822 | +3.59(+2.69%) |
Mar 30, 2023 | 135.44 | 136.64 | 132.91 | 133.28 | 237,150 | -0.57(-0.43%) |
Mar 29, 2023 | 133.08 | 134.61 | 132.19 | 133.85 | 182,868 | +2.82(+2.15%) |
Mar 28, 2023 | 132.91 | 134.70 | 130.91 | 131.03 | 184,028 | -2.06(-1.55%) |
Mar 27, 2023 | 132.66 | 133.82 | 131.26 | 133.09 | 269,426 | +2.69(+2.06%) |
Mar 24, 2023 | 132.17 | 132.98 | 127.56 | 130.40 | 317,266 | -3.44(-2.57%) |
Mar 23, 2023 | 133.92 | 136.87 | 132.34 | 133.84 | 273,716 | +0.92(+0.69%) |
Mar 22, 2023 | 135.66 | 137.80 | 132.92 | 132.92 | 213,005 | -3.40(-2.49%) |
Mar 21, 2023 | 135.21 | 137.44 | 135.15 | 136.32 | 146,937 | +3.22(+2.42%) |
Mar 20, 2023 | 132.54 | 134.89 | 132.54 | 133.10 | 179,963 | +0.15(+0.11%) |
Mar 17, 2023 | 136.32 | 136.47 | 132.74 | 132.95 | 294,791 | -4.15(-3.03%) |
Mar 16, 2023 | 133.03 | 138.84 | 131.47 | 137.10 | 326,816 | +2.59(+1.93%) |
Mar 15, 2023 | 135.09 | 137.56 | 131.32 | 134.51 | 324,488 | -4.19(-3.02%) |
Mar 14, 2023 | 139.16 | 142.40 | 136.66 | 138.70 | 398,147 | +2.70(+1.99%) |
Mar 13, 2023 | 132.85 | 137.35 | 132.22 | 136.00 | 384,388 | +0.40(+0.29%) |
Mar 10, 2023 | 143.62 | 143.62 | 132.88 | 135.60 | 797,868 | -7.86(-5.48%) |
Mar 09, 2023 | 146.22 | 148.65 | 143.12 | 143.46 | 390,756 | -2.33(-1.60%) |
Mar 08, 2023 | 145.24 | 146.33 | 143.76 | 145.79 | 175,798 | +1.02(+0.70%) |
Mar 07, 2023 | 145.32 | 147.38 | 143.62 | 144.77 | 308,600 | -0.70(-0.48%) |
Mar 06, 2023 | 149.15 | 150.19 | 144.24 | 145.47 | 264,877 | -3.11(-2.09%) |
Mar 03, 2023 | 147.30 | 148.89 | 146.03 | 148.58 | 194,934 | +2.35(+1.61%) |
Mar 02, 2023 | 143.71 | 146.94 | 142.52 | 146.23 | 150,354 | +0.94(+0.65%) |
Mar 01, 2023 | 148.24 | 149.35 | 144.79 | 145.29 | 301,035 | -3.05(-2.06%) |
Feb 28, 2023 | 148.90 | 151.13 | 148.14 | 148.34 | 241,102 | -0.14(-0.09%) |
Feb 27, 2023 | 150.47 | 151.77 | 147.60 | 148.48 | 171,992 | -0.35(-0.24%) |
Feb 24, 2023 | 146.63 | 149.32 | 146.15 | 148.83 | 393,070 | -0.58(-0.39%) |
Feb 23, 2023 | 149.99 | 150.01 | 145.56 | 149.41 | 366,307 | +1.44(+0.97%) |
Feb 22, 2023 | 147.94 | 149.94 | 145.81 | 147.97 | 285,024 | +0.93(+0.63%) |
Feb 21, 2023 | 148.58 | 150.99 | 145.47 | 147.04 | 424,010 | -5.20(-3.42%) |
Feb 17, 2023 | 151.29 | 154.43 | 151.12 | 152.24 | 515,248 | -0.19(-0.12%) |
Feb 16, 2023 | 153.79 | 155.64 | 151.15 | 152.43 | 473,037 | -6.66(-4.19%) |
Feb 15, 2023 | 150.24 | 159.61 | 145.56 | 159.09 | 590,932 | +2.83(+1.81%) |
Feb 14, 2023 | 149.79 | 158.06 | 149.79 | 156.26 | 924,762 | +4.69(+3.09%) |
Feb 13, 2023 | 147.67 | 151.59 | 146.96 | 151.57 | 314,202 | +4.70(+3.20%) |
Feb 10, 2023 | 148.27 | 149.02 | 145.79 | 146.87 | 265,411 | -2.49(-1.67%) |
Feb 09, 2023 | 153.95 | 155.64 | 149.01 | 149.36 | 223,915 | -2.86(-1.88%) |
Feb 08, 2023 | 153.14 | 154.45 | 151.98 | 152.22 | 158,968 | -1.64(-1.07%) |
Feb 07, 2023 | 154.26 | 154.60 | 150.56 | 153.86 | 421,922 | -1.66(-1.07%) |
Feb 06, 2023 | 157.43 | 158.00 | 153.77 | 155.52 | 302,063 | -4.34(-2.71%) |
Feb 03, 2023 | 160.99 | 164.85 | 158.04 | 159.86 | 294,057 | -4.15(-2.53%) |
Feb 02, 2023 | 157.08 | 165.32 | 155.61 | 164.01 | 684,974 | +10.17(+6.61%) |