Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.23 | 137.07 | 133.25 | 134.16 | 220,222 | -0.25(-0.18%) |
Apr 27, 2023 | 131.73 | 135.19 | 130.26 | 134.41 | 210,462 | +4.28(+3.29%) |
Apr 26, 2023 | 132.22 | 133.84 | 129.97 | 130.13 | 325,815 | -3.71(-2.77%) |
Apr 25, 2023 | 134.56 | 135.47 | 133.69 | 133.84 | 158,370 | -1.50(-1.11%) |
Apr 24, 2023 | 137.17 | 137.77 | 135.25 | 135.34 | 157,387 | -1.78(-1.30%) |
Apr 21, 2023 | 137.26 | 137.29 | 135.31 | 137.12 | 144,575 | +0.36(+0.26%) |
Apr 20, 2023 | 135.13 | 137.48 | 134.66 | 136.76 | 140,192 | +1.32(+0.98%) |
Apr 19, 2023 | 133.94 | 135.48 | 133.27 | 135.44 | 151,967 | -0.12(-0.09%) |
Apr 18, 2023 | 135.88 | 136.90 | 134.35 | 135.56 | 94,392 | +0.42(+0.31%) |
Apr 17, 2023 | 133.70 | 135.16 | 133.56 | 135.14 | 108,488 | +2.11(+1.58%) |
Apr 14, 2023 | 133.75 | 135.93 | 131.59 | 133.03 | 163,776 | +0.19(+0.14%) |
Apr 13, 2023 | 133.07 | 133.10 | 130.21 | 132.85 | 208,390 | -0.38(-0.28%) |
Apr 12, 2023 | 132.61 | 134.33 | 131.82 | 133.22 | 143,955 | +1.98(+1.51%) |
Apr 11, 2023 | 131.43 | 132.77 | 130.92 | 131.24 | 159,315 | +0.44(+0.33%) |
Apr 10, 2023 | 126.81 | 131.10 | 126.59 | 130.81 | 238,266 | +3.23(+2.53%) |
Apr 06, 2023 | 131.53 | 131.73 | 127.37 | 127.58 | 362,925 | -3.92(-2.98%) |
Apr 05, 2023 | 132.87 | 133.08 | 129.50 | 131.49 | 160,312 | -2.55(-1.90%) |
Apr 04, 2023 | 141.29 | 141.29 | 132.88 | 134.04 | 165,939 | -6.55(-4.66%) |
Apr 03, 2023 | 140.27 | 141.03 | 138.38 | 140.59 | 172,010 | +0.03(+0.02%) |
Mar 31, 2023 | 137.53 | 141.03 | 137.53 | 140.56 | 285,531 | +3.86(+2.82%) |
Mar 30, 2023 | 138.71 | 139.25 | 136.51 | 136.70 | 91,905 | -1.13(-0.82%) |
Mar 29, 2023 | 138.02 | 138.37 | 136.56 | 137.83 | 138,293 | +0.97(+0.71%) |
Mar 28, 2023 | 135.26 | 137.65 | 135.26 | 136.86 | 182,591 | +1.47(+1.09%) |
Mar 27, 2023 | 133.11 | 135.87 | 132.73 | 135.39 | 196,893 | +3.97(+3.02%) |
Mar 24, 2023 | 129.47 | 131.72 | 128.01 | 131.42 | 106,774 | +0.70(+0.54%) |
Mar 23, 2023 | 131.64 | 133.96 | 129.54 | 130.72 | 188,510 | -0.62(-0.47%) |
Mar 22, 2023 | 135.32 | 135.71 | 131.12 | 131.34 | 188,210 | -4.26(-3.14%) |
Mar 21, 2023 | 135.19 | 135.98 | 133.81 | 135.60 | 248,324 | +3.13(+2.37%) |
Mar 20, 2023 | 132.40 | 135.10 | 132.40 | 132.47 | 225,018 | +1.70(+1.30%) |
Mar 17, 2023 | 134.22 | 134.22 | 129.72 | 130.77 | 631,790 | -2.07(-1.56%) |
Mar 16, 2023 | 130.44 | 134.35 | 130.36 | 132.84 | 207,469 | +0.73(+0.55%) |
Mar 15, 2023 | 132.47 | 133.07 | 129.90 | 132.10 | 242,072 | -3.77(-2.77%) |
Mar 14, 2023 | 136.16 | 137.56 | 134.21 | 135.87 | 299,060 | +2.92(+2.19%) |
Mar 13, 2023 | 134.79 | 136.18 | 132.47 | 132.96 | 314,262 | -4.31(-3.14%) |
Mar 10, 2023 | 140.15 | 140.15 | 136.40 | 137.27 | 421,389 | -3.17(-2.25%) |
Mar 09, 2023 | 141.00 | 141.61 | 139.77 | 140.43 | 243,217 | +0.07(+0.05%) |
Mar 08, 2023 | 140.36 | 141.25 | 139.12 | 140.36 | 245,721 | +0.25(+0.18%) |
Mar 07, 2023 | 142.06 | 142.20 | 139.10 | 140.12 | 204,101 | -2.04(-1.43%) |
Mar 06, 2023 | 142.52 | 143.65 | 141.09 | 142.15 | 308,722 | -0.60(-0.42%) |
Mar 03, 2023 | 140.97 | 142.82 | 139.77 | 142.75 | 267,422 | +2.37(+1.69%) |
Mar 02, 2023 | 141.40 | 141.40 | 139.76 | 140.38 | 258,932 | -2.01(-1.41%) |
Mar 01, 2023 | 140.85 | 143.42 | 140.85 | 142.39 | 289,452 | +1.11(+0.78%) |
Feb 28, 2023 | 140.24 | 143.35 | 140.24 | 141.28 | 350,489 | +0.84(+0.60%) |
Feb 27, 2023 | 138.80 | 140.74 | 138.80 | 140.44 | 278,107 | +3.12(+2.28%) |
Feb 24, 2023 | 136.62 | 138.05 | 135.78 | 137.32 | 126,725 | -0.78(-0.57%) |
Feb 23, 2023 | 138.75 | 140.07 | 137.06 | 138.10 | 153,363 | +0.01(+0.01%) |
Feb 22, 2023 | 138.69 | 140.34 | 137.59 | 138.09 | 276,694 | -0.70(-0.51%) |
Feb 21, 2023 | 141.08 | 142.51 | 138.64 | 138.79 | 337,240 | -4.20(-2.94%) |
Feb 17, 2023 | 140.62 | 144.16 | 140.62 | 142.99 | 280,775 | +3.17(+2.27%) |
Feb 16, 2023 | 138.96 | 141.55 | 138.96 | 139.82 | 233,913 | -0.81(-0.58%) |
Feb 15, 2023 | 139.61 | 141.82 | 139.61 | 140.63 | 150,726 | -0.09(-0.06%) |
Feb 14, 2023 | 140.93 | 142.21 | 139.99 | 140.72 | 218,788 | -0.96(-0.68%) |
Feb 13, 2023 | 139.01 | 142.08 | 138.62 | 141.68 | 113,216 | +2.70(+1.94%) |
Feb 10, 2023 | 139.77 | 139.97 | 138.76 | 138.97 | 170,397 | -1.62(-1.15%) |
Feb 09, 2023 | 143.01 | 143.01 | 140.13 | 140.59 | 107,631 | -1.25(-0.88%) |
Feb 08, 2023 | 143.51 | 144.33 | 141.42 | 141.84 | 137,511 | -2.87(-1.98%) |
Feb 07, 2023 | 141.50 | 145.84 | 141.50 | 144.72 | 316,160 | +1.91(+1.34%) |
Feb 06, 2023 | 142.92 | 144.10 | 141.21 | 142.80 | 307,544 | -0.36(-0.25%) |
Feb 03, 2023 | 143.53 | 146.59 | 142.95 | 143.16 | 467,250 | -0.79(-0.55%) |
Feb 02, 2023 | 145.25 | 147.41 | 143.76 | 143.95 | 341,291 | +0.19(+0.13%) |