Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 140.85 | 144.50 | 140.82 | 143.49 | 2,057,554 | +2.27(+1.61%) |
Apr 27, 2023 | 141.69 | 141.73 | 138.66 | 141.22 | 2,947,910 | +0.40(+0.28%) |
Apr 26, 2023 | 146.96 | 147.45 | 138.39 | 140.82 | 4,431,435 | -4.97(-3.41%) |
Apr 25, 2023 | 147.45 | 148.04 | 145.41 | 145.79 | 1,679,605 | -2.11(-1.43%) |
Apr 24, 2023 | 148.03 | 148.36 | 146.46 | 147.90 | 1,392,942 | +0.43(+0.29%) |
Apr 21, 2023 | 146.76 | 147.88 | 145.79 | 147.47 | 1,237,619 | +1.01(+0.69%) |
Apr 20, 2023 | 146.18 | 147.24 | 145.62 | 146.47 | 1,176,112 | +0.02(+0.01%) |
Apr 19, 2023 | 146.08 | 147.13 | 145.14 | 146.45 | 1,484,955 | -0.03(-0.02%) |
Apr 18, 2023 | 145.69 | 147.57 | 145.46 | 146.48 | 1,714,516 | +1.86(+1.29%) |
Apr 17, 2023 | 144.25 | 145.44 | 143.64 | 144.62 | 1,283,509 | +0.84(+0.58%) |
Apr 14, 2023 | 141.88 | 144.11 | 141.88 | 143.78 | 1,354,025 | +1.89(+1.33%) |
Apr 13, 2023 | 138.93 | 142.11 | 138.14 | 141.88 | 1,937,431 | +4.03(+2.93%) |
Apr 12, 2023 | 142.18 | 142.48 | 137.52 | 137.85 | 1,644,665 | -3.38(-2.39%) |
Apr 11, 2023 | 141.10 | 142.15 | 140.23 | 141.23 | 1,372,761 | +0.75(+0.53%) |
Apr 10, 2023 | 139.38 | 141.87 | 139.38 | 140.48 | 1,521,774 | +0.37(+0.26%) |
Apr 06, 2023 | 139.31 | 140.25 | 138.58 | 140.11 | 1,299,074 | +1.14(+0.82%) |
Apr 05, 2023 | 137.79 | 139.24 | 137.01 | 138.98 | 1,724,639 | +0.49(+0.35%) |
Apr 04, 2023 | 139.54 | 139.74 | 138.12 | 138.49 | 1,173,658 | -0.57(-0.41%) |
Apr 03, 2023 | 140.10 | 140.60 | 138.45 | 139.06 | 1,288,415 | -1.29(-0.92%) |
Mar 31, 2023 | 138.50 | 140.70 | 138.41 | 140.35 | 1,822,529 | +3.40(+2.48%) |
Mar 30, 2023 | 137.05 | 138.19 | 136.47 | 136.95 | 1,358,414 | +1.54(+1.14%) |
Mar 29, 2023 | 133.55 | 135.64 | 133.27 | 135.41 | 1,559,449 | +3.39(+2.57%) |
Mar 28, 2023 | 131.51 | 132.46 | 131.16 | 132.02 | 1,671,636 | +0.21(+0.16%) |
Mar 27, 2023 | 132.96 | 133.95 | 131.24 | 131.81 | 1,946,727 | +0.47(+0.36%) |
Mar 24, 2023 | 133.72 | 134.05 | 129.38 | 131.34 | 2,936,448 | -3.83(-2.83%) |
Mar 23, 2023 | 137.69 | 139.54 | 133.78 | 135.17 | 1,628,145 | -1.96(-1.43%) |
Mar 22, 2023 | 140.24 | 140.24 | 137.09 | 137.13 | 1,885,309 | -3.21(-2.29%) |
Mar 21, 2023 | 139.64 | 141.42 | 139.05 | 140.34 | 1,568,524 | +2.82(+2.05%) |
Mar 20, 2023 | 136.44 | 138.35 | 135.92 | 137.52 | 1,250,981 | +1.48(+1.09%) |
Mar 17, 2023 | 137.43 | 137.45 | 134.42 | 136.04 | 2,840,608 | -1.78(-1.29%) |
Mar 16, 2023 | 134.37 | 138.37 | 134.19 | 137.82 | 1,943,790 | +2.49(+1.84%) |
Mar 15, 2023 | 135.21 | 136.12 | 133.15 | 135.33 | 1,959,718 | -3.23(-2.33%) |
Mar 14, 2023 | 139.58 | 140.11 | 137.19 | 138.56 | 1,613,261 | +1.52(+1.11%) |
Mar 13, 2023 | 138.71 | 138.91 | 135.74 | 137.03 | 2,842,875 | -3.00(-2.14%) |
Mar 10, 2023 | 141.14 | 143.89 | 138.77 | 140.03 | 2,702,238 | -1.85(-1.31%) |
Mar 09, 2023 | 148.16 | 148.24 | 141.62 | 141.88 | 1,971,311 | -5.01(-3.41%) |
Mar 08, 2023 | 146.25 | 147.58 | 146.12 | 146.90 | 1,388,017 | +0.45(+0.31%) |
Mar 07, 2023 | 148.47 | 149.69 | 146.26 | 146.45 | 1,180,626 | -1.64(-1.11%) |
Mar 06, 2023 | 147.31 | 149.52 | 147.22 | 148.09 | 1,045,315 | +1.06(+0.72%) |
Mar 03, 2023 | 147.10 | 147.74 | 146.29 | 147.04 | 1,309,748 | +1.38(+0.95%) |
Mar 02, 2023 | 144.56 | 146.46 | 143.82 | 145.65 | 1,384,012 | +0.69(+0.47%) |
Mar 01, 2023 | 143.74 | 145.48 | 143.19 | 144.96 | 2,196,930 | +0.99(+0.69%) |
Feb 28, 2023 | 144.38 | 145.50 | 143.94 | 143.98 | 1,553,013 | -0.58(-0.40%) |
Feb 27, 2023 | 145.41 | 146.30 | 143.92 | 144.56 | 1,013,391 | +0.45(+0.31%) |
Feb 24, 2023 | 143.03 | 144.36 | 142.53 | 144.11 | 955,191 | -0.60(-0.41%) |
Feb 23, 2023 | 144.09 | 145.46 | 142.38 | 144.70 | 1,531,207 | +1.47(+1.03%) |
Feb 22, 2023 | 143.56 | 144.23 | 142.30 | 143.23 | 1,131,678 | -0.17(-0.12%) |
Feb 21, 2023 | 143.90 | 145.02 | 143.23 | 143.40 | 1,208,279 | -2.25(-1.54%) |
Feb 17, 2023 | 146.87 | 146.91 | 144.50 | 145.65 | 1,344,227 | -1.93(-1.31%) |
Feb 16, 2023 | 149.58 | 150.13 | 147.44 | 147.58 | 1,505,025 | -4.46(-2.93%) |
Feb 15, 2023 | 150.49 | 152.17 | 150.18 | 152.04 | 1,481,955 | +1.38(+0.92%) |
Feb 14, 2023 | 147.85 | 151.36 | 146.71 | 150.66 | 1,959,203 | +2.36(+1.59%) |
Feb 13, 2023 | 147.23 | 149.10 | 146.45 | 148.30 | 1,939,668 | +1.82(+1.24%) |
Feb 10, 2023 | 149.79 | 151.10 | 144.89 | 146.48 | 2,654,174 | -3.61(-2.41%) |
Feb 09, 2023 | 149.04 | 152.14 | 148.50 | 150.09 | 3,041,420 | +3.50(+2.39%) |
Feb 08, 2023 | 146.35 | 147.98 | 145.75 | 146.59 | 1,860,342 | -0.91(-0.61%) |
Feb 07, 2023 | 144.82 | 148.17 | 144.33 | 147.49 | 1,537,491 | +1.95(+1.34%) |
Feb 06, 2023 | 144.84 | 146.81 | 144.84 | 145.54 | 1,908,827 | -0.59(-0.40%) |
Feb 03, 2023 | 144.32 | 146.98 | 144.32 | 146.13 | 1,254,301 | -0.27(-0.18%) |
Feb 02, 2023 | 147.78 | 148.00 | 145.41 | 146.40 | 1,491,223 | -0.29(-0.20%) |