Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 149.13 | 149.90 | 147.04 | 147.94 | 410,946 | -1.59(-1.06%) |
Apr 27, 2023 | 146.62 | 149.63 | 146.46 | 149.53 | 389,148 | +1.86(+1.26%) |
Apr 26, 2023 | 149.78 | 150.37 | 146.90 | 147.67 | 333,927 | -1.28(-0.86%) |
Apr 25, 2023 | 147.37 | 149.09 | 146.67 | 148.94 | 535,821 | +0.84(+0.57%) |
Apr 24, 2023 | 148.19 | 148.60 | 146.12 | 148.11 | 339,328 | -0.34(-0.23%) |
Apr 21, 2023 | 147.85 | 149.15 | 146.75 | 148.45 | 503,889 | -0.61(-0.41%) |
Apr 20, 2023 | 149.13 | 150.46 | 148.33 | 149.06 | 398,139 | +0.68(+0.46%) |
Apr 19, 2023 | 148.47 | 150.09 | 147.78 | 148.38 | 540,501 | -2.50(-1.65%) |
Apr 18, 2023 | 151.08 | 153.21 | 150.56 | 150.87 | 374,353 | -0.19(-0.13%) |
Apr 17, 2023 | 151.38 | 151.42 | 149.79 | 151.07 | 489,811 | -1.17(-0.77%) |
Apr 14, 2023 | 150.75 | 153.05 | 149.27 | 152.24 | 797,021 | -0.63(-0.41%) |
Apr 13, 2023 | 152.74 | 154.86 | 151.86 | 152.87 | 683,292 | +1.53(+1.01%) |
Apr 12, 2023 | 152.05 | 152.42 | 150.58 | 151.34 | 407,125 | +1.37(+0.92%) |
Apr 11, 2023 | 149.33 | 150.99 | 149.33 | 149.97 | 449,888 | +1.10(+0.74%) |
Apr 10, 2023 | 148.50 | 149.29 | 147.74 | 148.87 | 333,380 | -1.28(-0.85%) |
Apr 06, 2023 | 148.78 | 150.76 | 148.44 | 150.14 | 437,860 | +0.34(+0.23%) |
Apr 05, 2023 | 153.16 | 153.82 | 147.35 | 149.80 | 699,795 | -1.11(-0.74%) |
Apr 04, 2023 | 146.54 | 151.24 | 146.36 | 150.91 | 896,834 | +4.19(+2.86%) |
Apr 03, 2023 | 142.83 | 147.07 | 142.24 | 146.72 | 694,639 | +4.61(+3.24%) |
Mar 31, 2023 | 142.10 | 143.02 | 140.60 | 142.11 | 422,095 | +0.01(+0.01%) |
Mar 30, 2023 | 142.26 | 142.31 | 140.22 | 142.10 | 413,042 | +1.05(+0.75%) |
Mar 29, 2023 | 140.77 | 142.38 | 140.51 | 141.05 | 315,549 | -0.68(-0.48%) |
Mar 28, 2023 | 141.02 | 142.07 | 138.91 | 141.73 | 355,585 | +1.49(+1.06%) |
Mar 27, 2023 | 138.56 | 140.76 | 137.77 | 140.24 | 378,930 | -0.53(-0.37%) |
Mar 24, 2023 | 140.36 | 141.94 | 138.98 | 140.77 | 683,815 | +0.80(+0.57%) |
Mar 23, 2023 | 139.53 | 141.82 | 139.26 | 139.97 | 581,796 | +1.75(+1.26%) |
Mar 22, 2023 | 137.31 | 140.42 | 136.64 | 138.22 | 491,896 | +1.04(+0.76%) |
Mar 21, 2023 | 138.39 | 139.44 | 135.79 | 137.18 | 608,157 | -3.74(-2.66%) |
Mar 20, 2023 | 141.21 | 142.82 | 139.69 | 140.92 | 1,064,707 | +1.05(+0.75%) |
Mar 17, 2023 | 134.17 | 142.09 | 134.17 | 139.87 | 2,602,697 | +6.56(+4.92%) |
Mar 16, 2023 | 132.07 | 133.56 | 129.35 | 133.31 | 1,152,173 | +1.25(+0.95%) |
Mar 15, 2023 | 134.93 | 135.11 | 130.59 | 132.06 | 1,301,267 | -0.58(-0.44%) |
Mar 14, 2023 | 131.73 | 132.82 | 130.80 | 132.64 | 997,836 | +0.90(+0.68%) |
Mar 13, 2023 | 130.23 | 134.53 | 129.04 | 131.74 | 1,582,327 | +5.35(+4.23%) |
Mar 10, 2023 | 128.37 | 131.14 | 125.96 | 126.39 | 1,124,132 | +0.07(+0.05%) |
Mar 09, 2023 | 129.12 | 129.94 | 125.96 | 126.32 | 576,699 | -2.28(-1.77%) |
Mar 08, 2023 | 128.88 | 131.22 | 126.50 | 128.60 | 1,028,064 | +2.44(+1.94%) |
Mar 07, 2023 | 130.42 | 130.49 | 125.18 | 126.16 | 827,018 | -5.41(-4.11%) |
Mar 06, 2023 | 132.10 | 132.59 | 130.91 | 131.56 | 694,775 | -0.97(-0.73%) |
Mar 03, 2023 | 131.66 | 132.76 | 130.76 | 132.53 | 568,289 | +1.97(+1.51%) |
Mar 02, 2023 | 128.63 | 130.62 | 128.56 | 130.57 | 696,245 | +0.90(+0.69%) |
Mar 01, 2023 | 125.43 | 131.15 | 125.10 | 129.66 | 1,378,265 | +6.06(+4.90%) |
Feb 28, 2023 | 122.90 | 124.48 | 121.89 | 123.61 | 855,177 | +0.65(+0.53%) |
Feb 27, 2023 | 121.51 | 123.30 | 121.34 | 122.96 | 377,706 | +1.58(+1.30%) |
Feb 24, 2023 | 119.21 | 122.03 | 118.53 | 121.38 | 582,175 | +0.71(+0.59%) |
Feb 23, 2023 | 123.18 | 123.95 | 120.56 | 120.67 | 1,124,893 | -3.11(-2.51%) |
Feb 22, 2023 | 125.96 | 126.07 | 122.91 | 123.78 | 765,135 | -2.56(-2.02%) |
Feb 21, 2023 | 128.33 | 128.62 | 126.06 | 126.34 | 656,108 | -2.00(-1.56%) |
Feb 17, 2023 | 128.80 | 130.07 | 127.48 | 128.34 | 523,484 | -2.40(-1.84%) |
Feb 16, 2023 | 128.95 | 131.49 | 127.82 | 130.74 | 383,066 | +0.65(+0.50%) |
Feb 15, 2023 | 129.14 | 130.26 | 128.35 | 130.09 | 464,701 | -1.76(-1.34%) |
Feb 14, 2023 | 130.32 | 132.19 | 129.25 | 131.85 | 470,871 | +0.81(+0.62%) |
Feb 13, 2023 | 131.14 | 132.00 | 130.34 | 131.04 | 329,523 | -0.74(-0.56%) |
Feb 10, 2023 | 131.02 | 132.53 | 130.34 | 131.78 | 330,260 | +0.76(+0.58%) |
Feb 09, 2023 | 134.11 | 134.97 | 130.59 | 131.02 | 447,333 | -1.80(-1.36%) |
Feb 08, 2023 | 133.50 | 134.34 | 132.06 | 132.82 | 346,499 | -0.61(-0.46%) |
Feb 07, 2023 | 132.74 | 134.17 | 131.47 | 133.44 | 761,228 | +0.68(+0.51%) |
Feb 06, 2023 | 135.01 | 135.49 | 131.29 | 132.76 | 1,029,338 | -4.97(-3.61%) |
Feb 03, 2023 | 138.74 | 139.48 | 136.74 | 137.73 | 567,797 | -3.55(-2.51%) |
Feb 02, 2023 | 144.16 | 144.70 | 138.89 | 141.27 | 708,676 | -2.97(-2.06%) |