Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 147.92 | 150.24 | 147.13 | 148.80 | 335,392 | +0.64(+0.43%) |
Apr 27, 2023 | 132.62 | 148.70 | 132.62 | 148.16 | 606,243 | +15.95(+12.06%) |
Apr 26, 2023 | 129.79 | 132.48 | 129.17 | 132.21 | 631,843 | +0.95(+0.72%) |
Apr 25, 2023 | 132.00 | 133.29 | 130.81 | 131.27 | 285,723 | -2.12(-1.59%) |
Apr 24, 2023 | 135.99 | 137.13 | 132.95 | 133.39 | 209,564 | -2.17(-1.60%) |
Apr 21, 2023 | 136.59 | 137.64 | 134.98 | 135.56 | 352,016 | -1.30(-0.95%) |
Apr 20, 2023 | 132.99 | 136.91 | 132.89 | 136.86 | 218,539 | +3.36(+2.52%) |
Apr 19, 2023 | 132.26 | 134.25 | 131.64 | 133.50 | 196,834 | +1.36(+1.03%) |
Apr 18, 2023 | 133.03 | 134.12 | 131.10 | 132.13 | 138,182 | +0.29(+0.22%) |
Apr 17, 2023 | 131.68 | 132.82 | 130.83 | 131.85 | 118,818 | +1.47(+1.13%) |
Apr 14, 2023 | 130.77 | 133.42 | 129.93 | 130.37 | 177,746 | -0.77(-0.58%) |
Apr 13, 2023 | 130.47 | 132.07 | 129.33 | 131.14 | 145,609 | +1.19(+0.91%) |
Apr 12, 2023 | 130.15 | 130.89 | 128.38 | 129.95 | 189,772 | +0.89(+0.69%) |
Apr 11, 2023 | 130.17 | 131.84 | 128.11 | 129.07 | 297,228 | -0.88(-0.67%) |
Apr 10, 2023 | 128.06 | 131.87 | 126.50 | 129.94 | 336,903 | +1.23(+0.96%) |
Apr 06, 2023 | 130.99 | 131.54 | 128.54 | 128.71 | 367,437 | -2.30(-1.75%) |
Apr 05, 2023 | 137.93 | 138.68 | 129.14 | 131.01 | 382,847 | -8.54(-6.12%) |
Apr 04, 2023 | 146.64 | 146.64 | 138.12 | 139.55 | 471,404 | -6.38(-4.37%) |
Apr 03, 2023 | 145.14 | 147.00 | 144.53 | 145.93 | 271,332 | +0.65(+0.45%) |
Mar 31, 2023 | 142.66 | 145.77 | 142.66 | 145.28 | 284,264 | +3.41(+2.41%) |
Mar 30, 2023 | 143.92 | 144.79 | 138.90 | 141.87 | 389,878 | -1.42(-0.99%) |
Mar 29, 2023 | 142.34 | 145.22 | 141.74 | 143.29 | 324,870 | +2.01(+1.42%) |
Mar 28, 2023 | 138.41 | 142.19 | 138.24 | 141.28 | 228,950 | +2.22(+1.60%) |
Mar 27, 2023 | 138.49 | 140.79 | 137.43 | 139.06 | 161,158 | +1.81(+1.32%) |
Mar 24, 2023 | 133.19 | 137.81 | 131.94 | 137.25 | 199,794 | +2.19(+1.62%) |
Mar 23, 2023 | 139.42 | 140.54 | 134.55 | 135.06 | 200,536 | -4.26(-3.06%) |
Mar 22, 2023 | 140.01 | 140.84 | 138.74 | 139.32 | 328,770 | -1.24(-0.88%) |
Mar 21, 2023 | 140.78 | 141.54 | 138.56 | 140.56 | 295,854 | +2.06(+1.49%) |
Mar 20, 2023 | 135.47 | 139.30 | 135.47 | 138.50 | 290,925 | +4.70(+3.51%) |
Mar 17, 2023 | 137.10 | 137.10 | 133.64 | 133.81 | 825,388 | -4.57(-3.30%) |
Mar 16, 2023 | 133.54 | 140.06 | 133.54 | 138.38 | 174,937 | +2.89(+2.13%) |
Mar 15, 2023 | 136.90 | 136.90 | 132.56 | 135.49 | 271,918 | -4.45(-3.18%) |
Mar 14, 2023 | 139.95 | 141.28 | 138.75 | 139.94 | 333,704 | +3.57(+2.62%) |
Mar 13, 2023 | 137.71 | 139.75 | 135.63 | 136.36 | 264,838 | -3.96(-2.82%) |
Mar 10, 2023 | 144.33 | 144.33 | 138.76 | 140.33 | 290,902 | -4.00(-2.77%) |
Mar 09, 2023 | 148.16 | 148.82 | 143.50 | 144.33 | 221,424 | -3.63(-2.45%) |
Mar 08, 2023 | 148.72 | 148.72 | 146.28 | 147.96 | 187,789 | -0.26(-0.17%) |
Mar 07, 2023 | 150.62 | 151.03 | 147.91 | 148.21 | 174,640 | -1.74(-1.16%) |
Mar 06, 2023 | 149.81 | 150.65 | 148.33 | 149.95 | 271,508 | -0.21(-0.14%) |
Mar 03, 2023 | 146.97 | 151.25 | 146.28 | 150.16 | 256,521 | +3.82(+2.61%) |
Mar 02, 2023 | 145.71 | 147.46 | 144.87 | 146.34 | 316,741 | +0.26(+0.18%) |
Mar 01, 2023 | 145.55 | 146.78 | 144.43 | 146.09 | 386,689 | +1.49(+1.03%) |
Feb 28, 2023 | 146.34 | 148.03 | 144.37 | 144.59 | 369,935 | -1.45(-0.99%) |
Feb 27, 2023 | 146.94 | 148.00 | 144.45 | 146.05 | 548,392 | +0.09(+0.06%) |
Feb 24, 2023 | 139.61 | 146.01 | 135.36 | 145.96 | 692,305 | +10.75(+7.95%) |
Feb 23, 2023 | 126.59 | 139.24 | 126.59 | 135.21 | 444,140 | +12.03(+9.77%) |
Feb 22, 2023 | 123.08 | 124.32 | 122.66 | 123.18 | 301,536 | +0.24(+0.19%) |
Feb 21, 2023 | 125.75 | 127.35 | 122.10 | 122.94 | 321,500 | -3.95(-3.11%) |
Feb 17, 2023 | 125.72 | 127.25 | 125.58 | 126.89 | 286,400 | +1.74(+1.39%) |
Feb 16, 2023 | 122.25 | 126.08 | 122.25 | 125.15 | 269,430 | +1.39(+1.12%) |
Feb 15, 2023 | 120.40 | 124.36 | 120.40 | 123.76 | 150,414 | +2.08(+1.71%) |
Feb 14, 2023 | 121.29 | 122.82 | 120.12 | 121.68 | 124,471 | +0.02(+0.02%) |
Feb 13, 2023 | 119.87 | 122.36 | 119.06 | 121.66 | 214,441 | +2.40(+2.01%) |
Feb 10, 2023 | 118.05 | 119.82 | 117.03 | 119.26 | 388,603 | +1.16(+0.98%) |
Feb 09, 2023 | 120.67 | 121.05 | 118.00 | 118.10 | 113,934 | -1.50(-1.26%) |
Feb 08, 2023 | 120.18 | 120.85 | 119.02 | 119.60 | 152,906 | -1.18(-0.98%) |
Feb 07, 2023 | 119.35 | 121.52 | 118.45 | 120.78 | 171,200 | +0.52(+0.43%) |
Feb 06, 2023 | 121.42 | 121.71 | 119.51 | 120.27 | 124,443 | -1.35(-1.11%) |
Feb 03, 2023 | 120.85 | 124.19 | 120.85 | 121.62 | 177,172 | +0.35(+0.29%) |
Feb 02, 2023 | 121.29 | 122.70 | 120.10 | 121.27 | 167,494 | +0.06(+0.05%) |