Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 140.75 | 144.40 | 140.72 | 143.38 | 2,059,064 | +2.27(+1.61%) |
Apr 27, 2023 | 141.58 | 141.63 | 138.56 | 141.11 | 2,950,073 | +0.40(+0.28%) |
Apr 26, 2023 | 146.85 | 147.35 | 138.29 | 140.72 | 4,434,686 | -4.97(-3.41%) |
Apr 25, 2023 | 147.35 | 147.93 | 145.31 | 145.68 | 1,680,838 | -2.11(-1.43%) |
Apr 24, 2023 | 147.92 | 148.25 | 146.35 | 147.79 | 1,393,964 | +0.43(+0.29%) |
Apr 21, 2023 | 146.65 | 147.77 | 145.68 | 147.37 | 1,238,527 | +1.01(+0.69%) |
Apr 20, 2023 | 146.07 | 147.13 | 145.51 | 146.36 | 1,176,975 | +0.02(+0.01%) |
Apr 19, 2023 | 145.97 | 147.02 | 145.04 | 146.34 | 1,486,045 | -0.03(-0.02%) |
Apr 18, 2023 | 145.58 | 147.46 | 145.35 | 146.37 | 1,715,774 | +1.86(+1.29%) |
Apr 17, 2023 | 144.14 | 145.34 | 143.53 | 144.51 | 1,284,451 | +0.84(+0.58%) |
Apr 14, 2023 | 141.78 | 144.00 | 141.78 | 143.67 | 1,355,019 | +1.89(+1.33%) |
Apr 13, 2023 | 138.82 | 142.01 | 138.04 | 141.78 | 1,938,852 | +4.03(+2.93%) |
Apr 12, 2023 | 142.08 | 142.38 | 137.42 | 137.75 | 1,645,871 | -3.38(-2.39%) |
Apr 11, 2023 | 141.00 | 142.04 | 140.13 | 141.12 | 1,373,769 | +0.75(+0.53%) |
Apr 10, 2023 | 139.28 | 141.76 | 139.28 | 140.38 | 1,522,890 | +0.37(+0.26%) |
Apr 06, 2023 | 139.20 | 140.15 | 138.48 | 140.01 | 1,300,027 | +1.13(+0.82%) |
Apr 05, 2023 | 137.69 | 139.13 | 136.91 | 138.87 | 1,725,905 | +0.49(+0.35%) |
Apr 04, 2023 | 139.44 | 139.64 | 138.02 | 138.39 | 1,174,519 | -0.57(-0.41%) |
Apr 03, 2023 | 140.00 | 140.50 | 138.35 | 138.95 | 1,289,360 | -1.29(-0.92%) |
Mar 31, 2023 | 138.40 | 140.60 | 138.31 | 140.25 | 1,823,866 | +3.39(+2.48%) |
Mar 30, 2023 | 136.95 | 138.09 | 136.37 | 136.85 | 1,359,410 | +1.54(+1.14%) |
Mar 29, 2023 | 133.45 | 135.54 | 133.17 | 135.31 | 1,560,593 | +3.38(+2.57%) |
Mar 28, 2023 | 131.42 | 132.36 | 131.06 | 131.93 | 1,672,863 | +0.21(+0.16%) |
Mar 27, 2023 | 132.86 | 133.86 | 131.15 | 131.72 | 1,948,155 | +0.47(+0.36%) |
Mar 24, 2023 | 133.63 | 133.96 | 129.29 | 131.25 | 2,938,603 | -3.82(-2.83%) |
Mar 23, 2023 | 137.59 | 139.44 | 133.69 | 135.07 | 1,629,339 | -1.96(-1.43%) |
Mar 22, 2023 | 140.14 | 140.14 | 136.99 | 137.03 | 1,886,692 | -3.21(-2.29%) |
Mar 21, 2023 | 139.54 | 141.31 | 138.95 | 140.24 | 1,569,675 | +2.82(+2.05%) |
Mar 20, 2023 | 136.34 | 138.25 | 135.82 | 137.42 | 1,251,898 | +1.48(+1.09%) |
Mar 17, 2023 | 137.33 | 137.35 | 134.32 | 135.94 | 2,842,692 | -1.78(-1.29%) |
Mar 16, 2023 | 134.27 | 138.27 | 134.09 | 137.72 | 1,945,216 | +2.49(+1.84%) |
Mar 15, 2023 | 135.11 | 136.02 | 133.05 | 135.23 | 1,961,156 | -3.23(-2.33%) |
Mar 14, 2023 | 139.48 | 140.01 | 137.09 | 138.46 | 1,614,445 | +1.52(+1.11%) |
Mar 13, 2023 | 138.60 | 138.80 | 135.64 | 136.93 | 2,844,961 | -3.00(-2.14%) |
Mar 10, 2023 | 141.03 | 143.78 | 138.66 | 139.93 | 2,704,221 | -1.85(-1.31%) |
Mar 09, 2023 | 148.05 | 148.13 | 141.51 | 141.78 | 1,972,757 | -5.01(-3.41%) |
Mar 08, 2023 | 146.14 | 147.47 | 146.01 | 146.79 | 1,389,035 | +0.45(+0.31%) |
Mar 07, 2023 | 148.36 | 149.58 | 146.15 | 146.34 | 1,181,493 | -1.64(-1.11%) |
Mar 06, 2023 | 147.21 | 149.41 | 147.12 | 147.98 | 1,046,082 | +1.06(+0.72%) |
Mar 03, 2023 | 146.99 | 147.63 | 146.18 | 146.93 | 1,310,709 | +1.38(+0.95%) |
Mar 02, 2023 | 144.45 | 146.36 | 143.71 | 145.54 | 1,385,027 | +0.69(+0.47%) |
Mar 01, 2023 | 143.63 | 145.38 | 143.09 | 144.86 | 2,198,542 | +0.98(+0.68%) |
Feb 28, 2023 | 144.27 | 145.39 | 143.83 | 143.87 | 1,554,152 | -0.58(-0.40%) |
Feb 27, 2023 | 145.31 | 146.19 | 143.81 | 144.45 | 1,014,134 | +0.45(+0.31%) |
Feb 24, 2023 | 142.93 | 144.25 | 142.43 | 144.00 | 955,892 | -0.60(-0.41%) |
Feb 23, 2023 | 143.98 | 145.35 | 142.27 | 144.60 | 1,532,330 | +1.47(+1.03%) |
Feb 22, 2023 | 143.45 | 144.12 | 142.20 | 143.13 | 1,132,508 | -0.17(-0.12%) |
Feb 21, 2023 | 143.79 | 144.92 | 143.13 | 143.29 | 1,209,166 | -2.25(-1.54%) |
Feb 17, 2023 | 146.77 | 146.80 | 144.40 | 145.54 | 1,345,213 | -1.93(-1.31%) |
Feb 16, 2023 | 149.47 | 150.02 | 147.33 | 147.47 | 1,506,130 | -4.46(-2.93%) |
Feb 15, 2023 | 150.38 | 152.06 | 150.07 | 151.93 | 1,483,042 | +1.38(+0.92%) |
Feb 14, 2023 | 147.74 | 151.25 | 146.60 | 150.54 | 1,960,641 | +2.36(+1.59%) |
Feb 13, 2023 | 147.12 | 148.99 | 146.34 | 148.19 | 1,941,091 | +1.82(+1.24%) |
Feb 10, 2023 | 149.68 | 150.99 | 144.79 | 146.37 | 2,656,122 | -3.61(-2.41%) |
Feb 09, 2023 | 148.93 | 152.03 | 148.39 | 149.98 | 3,043,652 | +3.50(+2.39%) |
Feb 08, 2023 | 146.24 | 147.87 | 145.64 | 146.48 | 1,861,707 | -0.91(-0.61%) |
Feb 07, 2023 | 144.72 | 148.06 | 144.22 | 147.38 | 1,538,619 | +1.95(+1.34%) |
Feb 06, 2023 | 144.74 | 146.71 | 144.74 | 145.43 | 1,910,227 | -0.59(-0.40%) |
Feb 03, 2023 | 144.21 | 146.88 | 144.21 | 146.02 | 1,255,222 | -0.27(-0.18%) |
Feb 02, 2023 | 147.67 | 147.89 | 145.30 | 146.29 | 1,492,318 | -0.29(-0.20%) |