Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.22 | 137.06 | 133.25 | 134.16 | 220,229 | -0.25(-0.18%) |
Apr 27, 2023 | 131.72 | 135.19 | 130.26 | 134.40 | 210,469 | +4.28(+3.29%) |
Apr 26, 2023 | 132.22 | 133.83 | 129.96 | 130.12 | 325,825 | -3.71(-2.77%) |
Apr 25, 2023 | 134.55 | 135.47 | 133.68 | 133.83 | 158,376 | -1.50(-1.11%) |
Apr 24, 2023 | 137.16 | 137.77 | 135.24 | 135.33 | 157,392 | -1.78(-1.30%) |
Apr 21, 2023 | 137.25 | 137.28 | 135.30 | 137.11 | 144,580 | +0.36(+0.26%) |
Apr 20, 2023 | 135.13 | 137.48 | 134.65 | 136.76 | 140,196 | +1.33(+0.98%) |
Apr 19, 2023 | 133.94 | 135.47 | 133.27 | 135.43 | 151,972 | -0.12(-0.09%) |
Apr 18, 2023 | 135.88 | 136.90 | 134.34 | 135.55 | 94,396 | +0.41(+0.31%) |
Apr 17, 2023 | 133.69 | 135.16 | 133.55 | 135.14 | 108,492 | +2.11(+1.58%) |
Apr 14, 2023 | 133.74 | 135.93 | 131.59 | 133.03 | 163,782 | +0.19(+0.14%) |
Apr 13, 2023 | 133.07 | 133.10 | 130.20 | 132.84 | 208,397 | -0.38(-0.28%) |
Apr 12, 2023 | 132.60 | 134.32 | 131.81 | 133.22 | 143,960 | +1.98(+1.51%) |
Apr 11, 2023 | 131.43 | 132.76 | 130.91 | 131.24 | 159,320 | +0.44(+0.33%) |
Apr 10, 2023 | 126.81 | 131.10 | 126.58 | 130.80 | 238,274 | +3.23(+2.54%) |
Apr 06, 2023 | 131.53 | 131.73 | 127.36 | 127.57 | 362,937 | -3.92(-2.98%) |
Apr 05, 2023 | 132.86 | 133.07 | 129.49 | 131.49 | 160,317 | -2.55(-1.90%) |
Apr 04, 2023 | 141.29 | 141.29 | 132.88 | 134.04 | 165,945 | -6.55(-4.66%) |
Apr 03, 2023 | 140.27 | 141.03 | 138.38 | 140.59 | 172,016 | +0.03(+0.02%) |
Mar 31, 2023 | 137.53 | 141.03 | 137.53 | 140.56 | 285,541 | +3.86(+2.82%) |
Mar 30, 2023 | 138.71 | 139.25 | 136.51 | 136.70 | 91,908 | -1.13(-0.82%) |
Mar 29, 2023 | 138.01 | 138.37 | 136.56 | 137.82 | 138,297 | +0.97(+0.71%) |
Mar 28, 2023 | 135.25 | 137.65 | 135.25 | 136.86 | 182,597 | +1.47(+1.09%) |
Mar 27, 2023 | 133.11 | 135.86 | 132.72 | 135.38 | 196,900 | +3.97(+3.02%) |
Mar 24, 2023 | 129.47 | 131.71 | 128.00 | 131.42 | 106,778 | +0.70(+0.54%) |
Mar 23, 2023 | 131.63 | 133.96 | 129.54 | 130.72 | 188,517 | -0.62(-0.47%) |
Mar 22, 2023 | 135.31 | 135.70 | 131.12 | 131.34 | 188,216 | -4.26(-3.14%) |
Mar 21, 2023 | 135.19 | 135.98 | 133.80 | 135.60 | 248,333 | +3.13(+2.37%) |
Mar 20, 2023 | 132.40 | 135.10 | 132.40 | 132.47 | 225,025 | +1.70(+1.30%) |
Mar 17, 2023 | 134.22 | 134.22 | 129.72 | 130.76 | 631,812 | -2.07(-1.56%) |
Mar 16, 2023 | 130.44 | 134.35 | 130.36 | 132.83 | 207,476 | +0.73(+0.55%) |
Mar 15, 2023 | 132.47 | 133.07 | 129.90 | 132.10 | 242,080 | -3.77(-2.77%) |
Mar 14, 2023 | 136.15 | 137.56 | 134.21 | 135.87 | 299,070 | +2.92(+2.19%) |
Mar 13, 2023 | 134.79 | 136.17 | 132.47 | 132.95 | 314,272 | -4.31(-3.14%) |
Mar 10, 2023 | 140.15 | 140.15 | 136.39 | 137.26 | 421,403 | -3.16(-2.25%) |
Mar 09, 2023 | 140.99 | 141.60 | 139.77 | 140.43 | 243,225 | +0.07(+0.05%) |
Mar 08, 2023 | 140.36 | 141.25 | 139.11 | 140.36 | 245,729 | +0.25(+0.18%) |
Mar 07, 2023 | 142.06 | 142.19 | 139.09 | 140.11 | 204,108 | -2.04(-1.43%) |
Mar 06, 2023 | 142.51 | 143.64 | 141.08 | 142.15 | 308,732 | -0.60(-0.42%) |
Mar 03, 2023 | 140.97 | 142.82 | 139.76 | 142.75 | 267,431 | +2.37(+1.69%) |
Mar 02, 2023 | 141.40 | 141.40 | 139.75 | 140.38 | 258,940 | -2.01(-1.41%) |
Mar 01, 2023 | 140.84 | 143.41 | 140.84 | 142.38 | 289,461 | +1.11(+0.78%) |
Feb 28, 2023 | 140.24 | 143.34 | 140.24 | 141.28 | 350,501 | +0.84(+0.60%) |
Feb 27, 2023 | 138.79 | 140.73 | 138.79 | 140.44 | 278,117 | +3.12(+2.28%) |
Feb 24, 2023 | 136.62 | 138.04 | 135.78 | 137.31 | 126,729 | -0.78(-0.57%) |
Feb 23, 2023 | 138.75 | 140.07 | 137.05 | 138.09 | 153,368 | +0.01(+0.01%) |
Feb 22, 2023 | 138.69 | 140.33 | 137.59 | 138.08 | 276,703 | -0.70(-0.51%) |
Feb 21, 2023 | 141.08 | 142.50 | 138.64 | 138.78 | 337,251 | -4.20(-2.94%) |
Feb 17, 2023 | 140.61 | 144.16 | 140.61 | 142.99 | 280,784 | +3.18(+2.27%) |
Feb 16, 2023 | 138.95 | 141.54 | 138.95 | 139.81 | 233,921 | -0.81(-0.58%) |
Feb 15, 2023 | 139.60 | 141.81 | 139.60 | 140.62 | 150,731 | -0.09(-0.06%) |
Feb 14, 2023 | 140.92 | 142.21 | 139.98 | 140.71 | 218,795 | -0.96(-0.68%) |
Feb 13, 2023 | 139.01 | 142.08 | 138.61 | 141.67 | 113,220 | +2.70(+1.95%) |
Feb 10, 2023 | 139.77 | 139.96 | 138.75 | 138.97 | 170,403 | -1.62(-1.15%) |
Feb 09, 2023 | 143.00 | 143.00 | 140.12 | 140.59 | 107,635 | -1.25(-0.88%) |
Feb 08, 2023 | 143.51 | 144.33 | 141.41 | 141.84 | 137,516 | -2.87(-1.98%) |
Feb 07, 2023 | 141.50 | 145.84 | 141.50 | 144.71 | 316,170 | +1.91(+1.34%) |
Feb 06, 2023 | 142.91 | 144.10 | 141.21 | 142.80 | 307,554 | -0.35(-0.25%) |
Feb 03, 2023 | 143.53 | 146.59 | 142.94 | 143.15 | 467,266 | -0.79(-0.55%) |
Feb 02, 2023 | 145.24 | 147.40 | 143.75 | 143.94 | 341,303 | +0.19(+0.13%) |