Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 138.74 | 141.03 | 138.67 | 140.47 | 393,138 | +1.43(+1.03%) |
Apr 27, 2023 | 138.40 | 140.54 | 136.86 | 139.04 | 654,351 | +1.11(+0.80%) |
Apr 26, 2023 | 140.71 | 141.13 | 137.76 | 137.93 | 532,539 | -3.24(-2.30%) |
Apr 25, 2023 | 144.00 | 145.56 | 140.99 | 141.17 | 468,442 | -3.31(-2.29%) |
Apr 24, 2023 | 145.40 | 145.59 | 143.52 | 144.48 | 227,367 | -0.87(-0.60%) |
Apr 21, 2023 | 145.94 | 146.64 | 144.72 | 145.35 | 218,068 | +0.41(+0.28%) |
Apr 20, 2023 | 144.42 | 145.34 | 143.24 | 144.94 | 251,179 | -0.14(-0.10%) |
Apr 19, 2023 | 142.93 | 145.41 | 142.50 | 145.08 | 243,933 | +1.52(+1.06%) |
Apr 18, 2023 | 145.92 | 145.92 | 142.75 | 143.56 | 211,020 | -2.37(-1.62%) |
Apr 17, 2023 | 145.53 | 146.19 | 144.96 | 145.93 | 261,512 | +0.41(+0.28%) |
Apr 14, 2023 | 145.63 | 146.02 | 144.53 | 145.52 | 373,245 | -0.25(-0.17%) |
Apr 13, 2023 | 144.93 | 147.14 | 144.78 | 145.77 | 351,034 | +1.72(+1.19%) |
Apr 12, 2023 | 147.45 | 147.45 | 143.92 | 144.05 | 263,352 | -2.60(-1.77%) |
Apr 11, 2023 | 146.48 | 147.44 | 146.23 | 146.65 | 312,045 | +0.38(+0.26%) |
Apr 10, 2023 | 146.63 | 147.00 | 144.60 | 146.27 | 321,257 | -0.89(-0.60%) |
Apr 06, 2023 | 146.58 | 147.98 | 145.88 | 147.16 | 297,198 | +1.38(+0.95%) |
Apr 05, 2023 | 144.09 | 146.45 | 143.72 | 145.78 | 693,369 | +1.79(+1.24%) |
Apr 04, 2023 | 145.29 | 145.45 | 143.01 | 143.99 | 362,503 | -1.42(-0.98%) |
Apr 03, 2023 | 146.09 | 146.51 | 144.47 | 145.41 | 324,224 | -0.92(-0.63%) |
Mar 31, 2023 | 145.47 | 146.96 | 144.43 | 146.33 | 505,170 | +1.41(+0.97%) |
Mar 30, 2023 | 144.19 | 145.33 | 143.91 | 144.92 | 423,315 | +1.51(+1.05%) |
Mar 29, 2023 | 143.77 | 143.93 | 142.56 | 143.41 | 364,773 | +0.81(+0.57%) |
Mar 28, 2023 | 143.06 | 144.40 | 142.54 | 142.60 | 407,570 | -0.75(-0.52%) |
Mar 27, 2023 | 141.98 | 144.25 | 141.68 | 143.35 | 510,097 | +2.07(+1.47%) |
Mar 24, 2023 | 137.35 | 142.17 | 135.90 | 141.28 | 497,304 | +3.69(+2.68%) |
Mar 23, 2023 | 139.40 | 140.13 | 136.46 | 137.59 | 462,167 | -0.87(-0.63%) |
Mar 22, 2023 | 139.60 | 141.56 | 138.45 | 138.46 | 436,212 | -1.25(-0.89%) |
Mar 21, 2023 | 138.78 | 140.78 | 138.62 | 139.71 | 408,354 | +1.73(+1.25%) |
Mar 20, 2023 | 135.82 | 138.44 | 135.12 | 137.98 | 383,955 | +2.84(+2.10%) |
Mar 17, 2023 | 137.20 | 137.20 | 134.73 | 135.14 | 694,471 | -2.08(-1.52%) |
Mar 16, 2023 | 133.45 | 137.57 | 132.78 | 137.22 | 541,811 | +2.33(+1.73%) |
Mar 15, 2023 | 133.22 | 135.49 | 132.50 | 134.89 | 389,121 | -0.38(-0.28%) |
Mar 14, 2023 | 135.19 | 137.89 | 133.48 | 135.27 | 575,681 | +1.29(+0.96%) |
Mar 13, 2023 | 133.00 | 136.56 | 132.82 | 133.98 | 705,709 | -0.08(-0.06%) |
Mar 10, 2023 | 136.77 | 137.35 | 133.53 | 134.06 | 648,261 | -3.69(-2.68%) |
Mar 09, 2023 | 139.83 | 140.16 | 137.22 | 137.75 | 533,716 | -2.08(-1.49%) |
Mar 08, 2023 | 139.03 | 140.81 | 138.78 | 139.83 | 559,611 | +0.80(+0.58%) |
Mar 07, 2023 | 140.78 | 141.14 | 136.94 | 139.03 | 1,038,522 | -3.75(-2.63%) |
Mar 06, 2023 | 145.25 | 146.07 | 142.26 | 142.78 | 498,388 | -3.34(-2.29%) |
Mar 03, 2023 | 144.59 | 147.10 | 143.94 | 146.12 | 512,038 | +1.78(+1.23%) |
Mar 02, 2023 | 141.22 | 145.69 | 140.23 | 144.34 | 1,307,496 | +3.83(+2.73%) |
Mar 01, 2023 | 139.84 | 142.25 | 139.43 | 140.51 | 539,955 | +0.11(+0.08%) |
Feb 28, 2023 | 142.36 | 142.42 | 139.89 | 140.40 | 1,040,195 | -0.91(-0.64%) |
Feb 27, 2023 | 143.85 | 144.82 | 141.20 | 141.31 | 649,226 | -2.54(-1.77%) |
Feb 24, 2023 | 144.74 | 146.50 | 142.70 | 143.85 | 593,147 | -2.34(-1.60%) |
Feb 23, 2023 | 145.37 | 146.56 | 144.37 | 146.19 | 574,786 | +0.68(+0.47%) |
Feb 22, 2023 | 145.60 | 146.26 | 144.60 | 145.51 | 345,922 | +0.49(+0.34%) |
Feb 21, 2023 | 146.97 | 147.48 | 144.01 | 145.02 | 589,482 | -2.71(-1.83%) |
Feb 17, 2023 | 146.82 | 148.18 | 145.89 | 147.73 | 606,295 | +1.41(+0.96%) |
Feb 16, 2023 | 148.26 | 149.14 | 146.29 | 146.32 | 614,720 | -3.09(-2.07%) |
Feb 15, 2023 | 149.44 | 150.73 | 147.29 | 149.41 | 849,214 | -1.28(-0.85%) |
Feb 14, 2023 | 151.11 | 152.90 | 150.31 | 150.69 | 709,250 | -0.75(-0.50%) |
Feb 13, 2023 | 149.85 | 151.69 | 149.02 | 151.44 | 440,981 | +1.43(+0.95%) |
Feb 10, 2023 | 149.90 | 150.65 | 148.77 | 150.01 | 426,306 | -0.01(-0.01%) |
Feb 09, 2023 | 151.50 | 153.84 | 149.78 | 150.02 | 660,499 | -0.98(-0.65%) |
Feb 08, 2023 | 154.87 | 155.03 | 151.00 | 151.00 | 387,047 | -3.51(-2.27%) |
Feb 07, 2023 | 152.87 | 154.56 | 150.71 | 154.51 | 412,380 | +1.38(+0.90%) |
Feb 06, 2023 | 155.96 | 157.00 | 151.14 | 153.13 | 705,040 | -2.51(-1.61%) |
Feb 03, 2023 | 156.89 | 158.42 | 155.28 | 155.64 | 402,385 | -0.76(-0.49%) |
Feb 02, 2023 | 157.26 | 157.40 | 154.70 | 156.40 | 316,234 | -1.37(-0.87%) |