Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 143.63 | 145.76 | 143.63 | 145.16 | 204,385 | +0.90(+0.62%) |
Apr 27, 2023 | 142.65 | 144.51 | 141.30 | 144.26 | 382,786 | +1.96(+1.38%) |
Apr 26, 2023 | 141.72 | 142.62 | 140.68 | 142.30 | 413,571 | +0.08(+0.06%) |
Apr 25, 2023 | 144.18 | 144.18 | 141.81 | 142.22 | 178,309 | -2.05(-1.42%) |
Apr 24, 2023 | 143.82 | 145.71 | 143.82 | 144.27 | 250,073 | +0.35(+0.24%) |
Apr 21, 2023 | 143.96 | 145.68 | 143.24 | 143.92 | 343,954 | -0.14(-0.10%) |
Apr 20, 2023 | 143.68 | 146.03 | 142.79 | 144.06 | 325,445 | -0.21(-0.15%) |
Apr 19, 2023 | 142.96 | 145.55 | 142.44 | 144.27 | 385,628 | +1.07(+0.75%) |
Apr 18, 2023 | 145.53 | 146.05 | 143.14 | 143.20 | 295,906 | -0.11(-0.08%) |
Apr 17, 2023 | 143.54 | 145.03 | 142.35 | 143.31 | 248,755 | -0.23(-0.16%) |
Apr 14, 2023 | 143.48 | 144.79 | 142.76 | 143.54 | 309,423 | -0.09(-0.06%) |
Apr 13, 2023 | 141.83 | 143.79 | 141.46 | 143.63 | 288,757 | +2.74(+1.94%) |
Apr 12, 2023 | 139.17 | 141.59 | 139.17 | 140.89 | 280,584 | +2.49(+1.80%) |
Apr 11, 2023 | 137.25 | 139.29 | 136.51 | 138.40 | 463,904 | +1.35(+0.99%) |
Apr 10, 2023 | 133.39 | 137.14 | 133.39 | 137.05 | 263,341 | +3.11(+2.32%) |
Apr 06, 2023 | 134.96 | 135.71 | 133.27 | 133.94 | 420,207 | -0.13(-0.10%) |
Apr 05, 2023 | 135.89 | 136.19 | 132.96 | 134.07 | 374,193 | -2.18(-1.60%) |
Apr 04, 2023 | 141.47 | 141.47 | 135.70 | 136.25 | 277,642 | -4.67(-3.31%) |
Apr 03, 2023 | 141.80 | 143.79 | 139.87 | 140.92 | 468,384 | -1.64(-1.15%) |
Mar 31, 2023 | 139.99 | 144.20 | 138.49 | 142.56 | 671,798 | +3.80(+2.74%) |
Mar 30, 2023 | 136.20 | 139.81 | 136.20 | 138.76 | 500,936 | +3.61(+2.67%) |
Mar 29, 2023 | 134.14 | 135.98 | 133.52 | 135.15 | 418,608 | +2.15(+1.62%) |
Mar 28, 2023 | 131.87 | 133.67 | 131.87 | 133.00 | 326,114 | +0.72(+0.54%) |
Mar 27, 2023 | 132.27 | 134.44 | 132.01 | 132.28 | 342,332 | +1.17(+0.89%) |
Mar 24, 2023 | 131.99 | 131.99 | 129.93 | 131.11 | 436,152 | -1.61(-1.21%) |
Mar 23, 2023 | 133.46 | 136.00 | 131.88 | 132.72 | 298,391 | -0.91(-0.68%) |
Mar 22, 2023 | 137.36 | 137.99 | 133.41 | 133.63 | 477,461 | -4.26(-3.09%) |
Mar 21, 2023 | 136.83 | 139.45 | 136.06 | 137.89 | 400,790 | +2.87(+2.13%) |
Mar 20, 2023 | 134.73 | 136.59 | 134.38 | 135.02 | 313,603 | +0.70(+0.52%) |
Mar 17, 2023 | 136.10 | 136.56 | 133.45 | 134.32 | 745,239 | -1.66(-1.22%) |
Mar 16, 2023 | 132.22 | 136.44 | 131.64 | 135.98 | 392,608 | +2.91(+2.19%) |
Mar 15, 2023 | 134.55 | 135.02 | 131.08 | 133.07 | 823,696 | -3.33(-2.44%) |
Mar 14, 2023 | 132.00 | 137.01 | 131.43 | 136.40 | 644,913 | +6.24(+4.79%) |
Mar 13, 2023 | 133.06 | 134.25 | 130.07 | 130.16 | 793,098 | -4.33(-3.22%) |
Mar 10, 2023 | 137.37 | 137.57 | 133.98 | 134.49 | 925,891 | -3.10(-2.25%) |
Mar 09, 2023 | 138.70 | 140.69 | 137.29 | 137.59 | 441,108 | -0.64(-0.46%) |
Mar 08, 2023 | 136.32 | 138.99 | 136.32 | 138.23 | 689,264 | +2.20(+1.62%) |
Mar 07, 2023 | 135.40 | 136.15 | 133.91 | 136.03 | 473,154 | +1.01(+0.75%) |
Mar 06, 2023 | 136.33 | 136.99 | 134.96 | 135.02 | 462,116 | -1.45(-1.06%) |
Mar 03, 2023 | 135.75 | 136.81 | 134.40 | 136.47 | 379,452 | +0.16(+0.12%) |
Mar 02, 2023 | 135.25 | 137.28 | 133.40 | 136.31 | 565,706 | +3.00(+2.25%) |
Mar 01, 2023 | 129.87 | 133.83 | 125.57 | 133.31 | 527,546 | +1.24(+0.94%) |
Feb 28, 2023 | 132.94 | 133.57 | 131.05 | 132.07 | 518,314 | -1.02(-0.77%) |
Feb 27, 2023 | 133.00 | 134.51 | 131.80 | 133.09 | 469,730 | +0.92(+0.70%) |
Feb 24, 2023 | 132.59 | 133.18 | 130.93 | 132.17 | 748,854 | -1.31(-0.98%) |
Feb 23, 2023 | 135.02 | 135.63 | 131.43 | 133.48 | 522,243 | -1.20(-0.89%) |
Feb 22, 2023 | 133.45 | 136.74 | 133.29 | 134.68 | 469,283 | +1.37(+1.03%) |
Feb 21, 2023 | 134.01 | 135.17 | 132.64 | 133.31 | 190,838 | -1.42(-1.05%) |
Feb 17, 2023 | 134.87 | 135.69 | 133.59 | 134.73 | 176,442 | -0.08(-0.06%) |
Feb 16, 2023 | 132.20 | 136.47 | 132.20 | 134.81 | 335,098 | +1.40(+1.05%) |
Feb 15, 2023 | 132.05 | 135.07 | 131.54 | 133.41 | 363,405 | +0.07(+0.05%) |
Feb 14, 2023 | 133.59 | 135.10 | 132.71 | 133.34 | 265,556 | -0.93(-0.69%) |
Feb 13, 2023 | 134.27 | 135.00 | 133.79 | 134.27 | 222,663 | +0.13(+0.10%) |
Feb 10, 2023 | 132.64 | 134.47 | 132.05 | 134.14 | 199,400 | +1.16(+0.87%) |
Feb 09, 2023 | 133.93 | 134.33 | 132.35 | 132.98 | 384,867 | -0.77(-0.58%) |
Feb 08, 2023 | 131.99 | 134.50 | 131.99 | 133.75 | 399,748 | +1.10(+0.83%) |
Feb 07, 2023 | 130.58 | 133.20 | 130.11 | 132.65 | 346,228 | +1.49(+1.14%) |
Feb 06, 2023 | 130.95 | 132.32 | 130.72 | 131.16 | 423,393 | -0.75(-0.57%) |
Feb 03, 2023 | 130.19 | 132.63 | 129.30 | 131.91 | 357,657 | +1.02(+0.78%) |
Feb 02, 2023 | 131.07 | 131.58 | 129.83 | 130.89 | 319,075 | +0.30(+0.23%) |