Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 140.97 | 143.37 | 140.39 | 142.94 | 597,369 | +1.87(+1.32%) |
Apr 27, 2023 | 138.41 | 141.45 | 137.68 | 141.07 | 446,277 | +3.51(+2.55%) |
Apr 26, 2023 | 137.62 | 138.99 | 137.15 | 137.56 | 593,577 | -1.23(-0.89%) |
Apr 25, 2023 | 141.93 | 142.04 | 138.76 | 138.79 | 598,763 | -3.44(-2.42%) |
Apr 24, 2023 | 141.69 | 142.50 | 141.36 | 142.23 | 499,924 | +0.98(+0.70%) |
Apr 21, 2023 | 140.87 | 141.62 | 139.84 | 141.25 | 494,712 | +1.06(+0.76%) |
Apr 20, 2023 | 141.18 | 141.18 | 139.09 | 140.19 | 549,358 | -1.63(-1.15%) |
Apr 19, 2023 | 142.98 | 143.28 | 141.76 | 141.82 | 451,853 | -1.53(-1.07%) |
Apr 18, 2023 | 144.17 | 144.42 | 142.95 | 143.35 | 393,372 | -0.22(-0.15%) |
Apr 17, 2023 | 143.09 | 144.12 | 142.26 | 143.57 | 412,495 | +0.85(+0.60%) |
Apr 14, 2023 | 143.44 | 144.70 | 141.41 | 142.72 | 429,721 | -1.36(-0.94%) |
Apr 13, 2023 | 143.40 | 144.25 | 142.19 | 144.07 | 403,769 | +1.01(+0.71%) |
Apr 12, 2023 | 142.53 | 143.45 | 141.67 | 143.06 | 569,170 | +1.46(+1.03%) |
Apr 11, 2023 | 139.69 | 141.74 | 139.36 | 141.60 | 492,220 | +2.02(+1.45%) |
Apr 10, 2023 | 137.56 | 139.65 | 137.09 | 139.58 | 438,888 | +0.78(+0.56%) |
Apr 06, 2023 | 138.18 | 138.85 | 136.98 | 138.80 | 798,488 | +0.31(+0.23%) |
Apr 05, 2023 | 140.70 | 141.37 | 137.83 | 138.49 | 604,836 | -2.60(-1.85%) |
Apr 04, 2023 | 143.17 | 143.90 | 140.53 | 141.09 | 511,155 | -1.64(-1.15%) |
Apr 03, 2023 | 142.78 | 143.64 | 141.52 | 142.74 | 480,401 | -1.35(-0.93%) |
Mar 31, 2023 | 143.54 | 144.73 | 143.31 | 144.08 | 588,540 | +1.44(+1.01%) |
Mar 30, 2023 | 141.51 | 142.70 | 141.29 | 142.65 | 481,942 | +2.09(+1.49%) |
Mar 29, 2023 | 139.85 | 140.86 | 139.02 | 140.55 | 452,045 | +2.31(+1.67%) |
Mar 28, 2023 | 137.92 | 138.68 | 137.33 | 138.24 | 425,392 | -0.30(-0.21%) |
Mar 27, 2023 | 138.84 | 140.47 | 138.53 | 138.54 | 784,445 | +0.33(+0.24%) |
Mar 24, 2023 | 135.45 | 138.24 | 134.66 | 138.21 | 1,069,696 | +2.69(+1.99%) |
Mar 23, 2023 | 133.52 | 136.43 | 133.52 | 135.52 | 1,083,081 | +2.05(+1.53%) |
Mar 22, 2023 | 134.71 | 135.90 | 133.20 | 133.47 | 575,925 | -1.13(-0.84%) |
Mar 21, 2023 | 134.77 | 135.70 | 133.40 | 134.61 | 545,245 | +0.70(+0.52%) |
Mar 20, 2023 | 133.18 | 134.54 | 132.97 | 133.91 | 530,545 | +1.04(+0.78%) |
Mar 17, 2023 | 136.13 | 136.59 | 132.80 | 132.87 | 2,149,614 | -2.29(-1.69%) |
Mar 16, 2023 | 133.30 | 135.25 | 132.52 | 135.16 | 604,508 | +1.32(+0.98%) |
Mar 15, 2023 | 133.27 | 133.97 | 131.70 | 133.84 | 634,597 | -0.87(-0.64%) |
Mar 14, 2023 | 135.55 | 136.69 | 133.61 | 134.70 | 529,175 | +0.59(+0.44%) |
Mar 13, 2023 | 133.00 | 136.40 | 132.43 | 134.11 | 683,663 | +0.16(+0.12%) |
Mar 10, 2023 | 137.40 | 137.59 | 133.43 | 133.95 | 651,365 | -4.08(-2.95%) |
Mar 09, 2023 | 140.07 | 140.67 | 137.79 | 138.03 | 683,747 | -1.24(-0.89%) |
Mar 08, 2023 | 138.33 | 139.78 | 138.33 | 139.27 | 470,045 | +0.73(+0.53%) |
Mar 07, 2023 | 140.29 | 141.05 | 137.82 | 138.54 | 754,547 | -1.40(-1.00%) |
Mar 06, 2023 | 141.13 | 141.75 | 139.93 | 139.94 | 439,741 | -0.98(-0.69%) |
Mar 03, 2023 | 139.66 | 141.03 | 139.50 | 140.91 | 469,656 | +1.77(+1.27%) |
Mar 02, 2023 | 136.80 | 139.68 | 136.80 | 139.15 | 591,674 | +2.26(+1.65%) |
Mar 01, 2023 | 137.00 | 137.97 | 136.35 | 136.89 | 395,644 | -0.77(-0.56%) |
Feb 28, 2023 | 137.06 | 138.47 | 136.55 | 137.66 | 656,605 | +0.22(+0.16%) |
Feb 27, 2023 | 138.94 | 139.90 | 137.41 | 137.43 | 394,295 | -0.54(-0.39%) |
Feb 24, 2023 | 138.29 | 138.82 | 137.47 | 137.97 | 380,257 | -1.80(-1.29%) |
Feb 23, 2023 | 140.31 | 140.87 | 138.31 | 139.77 | 510,692 | +0.08(+0.06%) |
Feb 22, 2023 | 139.83 | 140.49 | 139.16 | 139.69 | 474,068 | +0.08(+0.06%) |
Feb 21, 2023 | 139.34 | 140.06 | 138.25 | 139.61 | 601,878 | -1.06(-0.75%) |
Feb 17, 2023 | 140.30 | 141.10 | 139.57 | 140.67 | 293,158 | +0.26(+0.19%) |
Feb 16, 2023 | 139.59 | 141.45 | 139.42 | 140.41 | 327,632 | -1.06(-0.75%) |
Feb 15, 2023 | 140.18 | 142.06 | 140.18 | 141.46 | 520,974 | +0.12(+0.08%) |
Feb 14, 2023 | 143.69 | 144.60 | 140.96 | 141.34 | 490,020 | -3.05(-2.11%) |
Feb 13, 2023 | 143.17 | 144.44 | 143.05 | 144.40 | 418,039 | +1.58(+1.11%) |
Feb 10, 2023 | 141.78 | 142.98 | 141.37 | 142.81 | 480,055 | +0.37(+0.26%) |
Feb 09, 2023 | 143.51 | 145.06 | 141.55 | 142.44 | 606,699 | -1.07(-0.74%) |
Feb 08, 2023 | 146.22 | 146.72 | 143.03 | 143.51 | 693,252 | -3.79(-2.58%) |
Feb 07, 2023 | 144.51 | 147.56 | 144.26 | 147.30 | 473,471 | +1.57(+1.08%) |
Feb 06, 2023 | 148.98 | 149.11 | 145.39 | 145.73 | 455,048 | -4.45(-2.96%) |
Feb 03, 2023 | 148.62 | 151.03 | 147.85 | 150.18 | 743,048 | +0.28(+0.19%) |
Feb 02, 2023 | 152.98 | 153.98 | 147.90 | 149.89 | 1,062,039 | -0.09(-0.06%) |