Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 134.08 | 135.13 | 133.96 | 134.23 | 193,192 | -0.60(-0.45%) |
Apr 27, 2023 | 131.40 | 135.08 | 131.40 | 134.83 | 114,246 | +3.53(+2.69%) |
Apr 26, 2023 | 133.21 | 133.65 | 130.98 | 131.30 | 119,206 | -2.35(-1.76%) |
Apr 25, 2023 | 135.71 | 135.71 | 133.30 | 133.65 | 81,736 | -2.21(-1.63%) |
Apr 24, 2023 | 135.93 | 136.72 | 134.91 | 135.86 | 85,719 | -0.87(-0.64%) |
Apr 21, 2023 | 136.91 | 136.91 | 135.48 | 136.73 | 124,501 | +0.65(+0.48%) |
Apr 20, 2023 | 135.00 | 136.39 | 134.35 | 136.08 | 119,099 | +1.08(+0.80%) |
Apr 19, 2023 | 135.48 | 136.48 | 134.31 | 135.00 | 101,736 | -0.84(-0.62%) |
Apr 18, 2023 | 134.13 | 136.32 | 134.13 | 135.84 | 162,687 | +1.87(+1.40%) |
Apr 17, 2023 | 134.09 | 134.51 | 133.07 | 133.97 | 134,602 | +0.43(+0.32%) |
Apr 14, 2023 | 134.09 | 134.40 | 132.96 | 133.54 | 72,291 | -1.00(-0.74%) |
Apr 13, 2023 | 133.83 | 134.80 | 133.06 | 134.54 | 79,608 | +0.61(+0.46%) |
Apr 12, 2023 | 134.36 | 135.05 | 133.34 | 133.93 | 79,446 | +0.04(+0.03%) |
Apr 11, 2023 | 134.14 | 134.36 | 133.48 | 133.89 | 98,495 | +0.49(+0.37%) |
Apr 10, 2023 | 131.07 | 133.40 | 131.07 | 133.40 | 49,139 | +1.36(+1.03%) |
Apr 06, 2023 | 131.47 | 132.74 | 131.37 | 132.04 | 104,335 | +0.13(+0.10%) |
Apr 05, 2023 | 134.04 | 134.27 | 131.62 | 131.91 | 124,952 | -2.23(-1.66%) |
Apr 04, 2023 | 136.00 | 137.28 | 133.69 | 134.14 | 103,350 | -2.23(-1.64%) |
Apr 03, 2023 | 135.46 | 136.50 | 134.81 | 136.37 | 189,098 | +0.47(+0.35%) |
Mar 31, 2023 | 135.92 | 136.38 | 134.90 | 135.90 | 153,547 | +0.67(+0.50%) |
Mar 30, 2023 | 134.87 | 135.41 | 134.33 | 135.23 | 85,509 | +0.62(+0.46%) |
Mar 29, 2023 | 134.32 | 135.06 | 133.97 | 134.61 | 100,343 | +0.85(+0.64%) |
Mar 28, 2023 | 133.22 | 134.71 | 133.02 | 133.76 | 110,610 | +0.10(+0.07%) |
Mar 27, 2023 | 133.26 | 134.06 | 132.58 | 133.66 | 144,473 | +1.77(+1.34%) |
Mar 24, 2023 | 129.82 | 132.09 | 128.85 | 131.89 | 110,573 | +0.99(+0.76%) |
Mar 23, 2023 | 132.50 | 133.06 | 129.71 | 130.90 | 114,111 | -1.24(-0.94%) |
Mar 22, 2023 | 132.78 | 134.49 | 131.94 | 132.14 | 182,418 | -0.76(-0.57%) |
Mar 21, 2023 | 132.40 | 133.91 | 132.40 | 132.90 | 168,446 | +1.88(+1.43%) |
Mar 20, 2023 | 130.33 | 132.03 | 129.65 | 131.02 | 156,623 | +1.23(+0.95%) |
Mar 17, 2023 | 132.79 | 132.79 | 129.00 | 129.79 | 365,518 | -3.54(-2.66%) |
Mar 16, 2023 | 128.47 | 133.64 | 127.84 | 133.33 | 156,550 | +3.79(+2.93%) |
Mar 15, 2023 | 131.57 | 131.88 | 127.88 | 129.54 | 181,398 | -3.95(-2.96%) |
Mar 14, 2023 | 132.44 | 135.06 | 132.31 | 133.49 | 187,557 | +2.44(+1.86%) |
Mar 13, 2023 | 130.77 | 131.65 | 129.75 | 131.05 | 143,667 | -1.44(-1.09%) |
Mar 10, 2023 | 135.27 | 135.38 | 131.54 | 132.49 | 182,024 | -3.59(-2.64%) |
Mar 09, 2023 | 136.73 | 137.61 | 135.73 | 136.08 | 147,383 | +0.06(+0.04%) |
Mar 08, 2023 | 136.23 | 136.53 | 134.93 | 136.02 | 166,406 | +0.27(+0.20%) |
Mar 07, 2023 | 137.69 | 137.89 | 135.60 | 135.75 | 186,048 | -1.86(-1.35%) |
Mar 06, 2023 | 137.62 | 138.54 | 136.61 | 137.61 | 228,716 | +0.21(+0.15%) |
Mar 03, 2023 | 138.19 | 138.79 | 137.08 | 137.40 | 262,951 | -0.46(-0.33%) |
Mar 02, 2023 | 134.94 | 138.31 | 134.08 | 137.86 | 205,758 | +2.71(+2.01%) |
Mar 01, 2023 | 131.22 | 135.21 | 129.43 | 135.15 | 275,228 | +5.00(+3.84%) |
Feb 28, 2023 | 139.52 | 139.52 | 128.58 | 130.15 | 645,044 | -8.02(-5.80%) |
Feb 27, 2023 | 138.86 | 140.60 | 137.51 | 138.17 | 325,594 | -0.62(-0.45%) |
Feb 24, 2023 | 138.19 | 139.10 | 137.81 | 138.79 | 208,843 | -0.11(-0.08%) |
Feb 23, 2023 | 138.53 | 139.41 | 137.80 | 138.90 | 194,996 | +0.77(+0.56%) |
Feb 22, 2023 | 138.21 | 139.34 | 137.99 | 138.13 | 217,560 | -0.21(-0.15%) |
Feb 21, 2023 | 139.44 | 139.44 | 137.62 | 138.34 | 179,489 | -1.16(-0.83%) |
Feb 17, 2023 | 137.66 | 139.80 | 137.34 | 139.50 | 389,888 | +1.77(+1.29%) |
Feb 16, 2023 | 138.25 | 139.31 | 137.64 | 137.73 | 174,653 | -1.35(-0.97%) |
Feb 15, 2023 | 136.25 | 139.16 | 136.25 | 139.08 | 247,113 | +2.19(+1.60%) |
Feb 14, 2023 | 136.30 | 137.64 | 135.25 | 136.89 | 178,214 | +0.58(+0.43%) |
Feb 13, 2023 | 137.06 | 137.06 | 135.56 | 136.31 | 233,342 | +0.42(+0.31%) |
Feb 10, 2023 | 135.27 | 135.97 | 133.64 | 135.89 | 273,946 | +0.45(+0.33%) |
Feb 09, 2023 | 136.65 | 137.57 | 135.02 | 135.44 | 447,939 | -0.89(-0.65%) |
Feb 08, 2023 | 135.61 | 136.86 | 135.47 | 136.33 | 106,039 | -0.07(-0.05%) |
Feb 07, 2023 | 133.82 | 136.43 | 132.85 | 136.40 | 169,294 | +2.03(+1.51%) |
Feb 06, 2023 | 133.06 | 134.99 | 133.04 | 134.37 | 175,798 | +0.99(+0.74%) |
Feb 03, 2023 | 133.36 | 134.85 | 132.59 | 133.38 | 233,449 | -0.69(-0.51%) |
Feb 02, 2023 | 134.53 | 135.62 | 132.96 | 134.07 | 322,355 | +0.51(+0.38%) |