Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 147.79 | 150.11 | 147.01 | 148.67 | 335,682 | +0.64(+0.43%) |
Apr 27, 2023 | 132.51 | 148.57 | 132.51 | 148.03 | 606,767 | +15.93(+12.06%) |
Apr 26, 2023 | 129.68 | 132.37 | 129.06 | 132.10 | 632,389 | +0.94(+0.72%) |
Apr 25, 2023 | 131.88 | 133.17 | 130.70 | 131.16 | 285,970 | -2.12(-1.59%) |
Apr 24, 2023 | 135.87 | 137.01 | 132.84 | 133.27 | 209,745 | -2.17(-1.60%) |
Apr 21, 2023 | 136.47 | 137.52 | 134.86 | 135.44 | 352,320 | -1.30(-0.95%) |
Apr 20, 2023 | 132.88 | 136.79 | 132.77 | 136.74 | 218,728 | +3.36(+2.52%) |
Apr 19, 2023 | 132.15 | 134.14 | 131.52 | 133.38 | 197,004 | +1.36(+1.03%) |
Apr 18, 2023 | 132.91 | 134.00 | 130.99 | 132.02 | 138,301 | +0.29(+0.22%) |
Apr 17, 2023 | 131.56 | 132.71 | 130.72 | 131.73 | 118,920 | +1.47(+1.13%) |
Apr 14, 2023 | 130.66 | 133.30 | 129.82 | 130.26 | 177,900 | -0.77(-0.58%) |
Apr 13, 2023 | 130.36 | 131.96 | 129.22 | 131.03 | 145,735 | +1.18(+0.91%) |
Apr 12, 2023 | 130.04 | 130.78 | 128.27 | 129.84 | 189,936 | +0.89(+0.69%) |
Apr 11, 2023 | 130.06 | 131.72 | 128.00 | 128.96 | 297,485 | -0.88(-0.67%) |
Apr 10, 2023 | 127.95 | 131.75 | 126.39 | 129.83 | 337,195 | +1.23(+0.96%) |
Apr 06, 2023 | 130.88 | 131.42 | 128.43 | 128.60 | 367,755 | -2.30(-1.75%) |
Apr 05, 2023 | 137.81 | 138.56 | 129.03 | 130.90 | 383,178 | -8.53(-6.12%) |
Apr 04, 2023 | 146.51 | 146.51 | 138.00 | 139.43 | 471,812 | -6.38(-4.37%) |
Apr 03, 2023 | 145.02 | 146.87 | 144.40 | 145.80 | 271,567 | +0.65(+0.45%) |
Mar 31, 2023 | 142.53 | 145.65 | 142.53 | 145.16 | 284,510 | +3.41(+2.41%) |
Mar 30, 2023 | 143.79 | 144.67 | 138.78 | 141.75 | 390,215 | -1.42(-0.99%) |
Mar 29, 2023 | 142.21 | 145.10 | 141.62 | 143.17 | 325,151 | +2.01(+1.42%) |
Mar 28, 2023 | 138.29 | 142.06 | 138.12 | 141.16 | 229,148 | +2.22(+1.60%) |
Mar 27, 2023 | 138.37 | 140.67 | 137.32 | 138.94 | 161,297 | +1.81(+1.32%) |
Mar 24, 2023 | 133.07 | 137.69 | 131.83 | 137.13 | 199,967 | +2.19(+1.62%) |
Mar 23, 2023 | 139.30 | 140.42 | 134.44 | 134.94 | 200,709 | -4.26(-3.06%) |
Mar 22, 2023 | 139.89 | 140.72 | 138.62 | 139.20 | 329,054 | -1.24(-0.89%) |
Mar 21, 2023 | 140.66 | 141.42 | 138.44 | 140.44 | 296,110 | +2.06(+1.49%) |
Mar 20, 2023 | 135.35 | 139.18 | 135.35 | 138.38 | 291,177 | +4.69(+3.51%) |
Mar 17, 2023 | 136.98 | 136.98 | 133.53 | 133.69 | 826,102 | -4.56(-3.30%) |
Mar 16, 2023 | 133.42 | 139.94 | 133.42 | 138.26 | 175,088 | +2.88(+2.13%) |
Mar 15, 2023 | 136.78 | 136.78 | 132.44 | 135.37 | 272,153 | -4.45(-3.18%) |
Mar 14, 2023 | 139.83 | 141.16 | 138.63 | 139.82 | 333,992 | +3.57(+2.62%) |
Mar 13, 2023 | 137.59 | 139.63 | 135.51 | 136.25 | 265,067 | -3.96(-2.82%) |
Mar 10, 2023 | 144.20 | 144.20 | 138.64 | 140.21 | 291,154 | -4.00(-2.77%) |
Mar 09, 2023 | 148.03 | 148.69 | 143.38 | 144.20 | 221,615 | -3.62(-2.45%) |
Mar 08, 2023 | 148.59 | 148.59 | 146.15 | 147.83 | 187,952 | -0.26(-0.17%) |
Mar 07, 2023 | 150.49 | 150.90 | 147.78 | 148.09 | 174,791 | -1.74(-1.16%) |
Mar 06, 2023 | 149.69 | 150.52 | 148.21 | 149.82 | 271,743 | -0.21(-0.14%) |
Mar 03, 2023 | 146.84 | 151.12 | 146.15 | 150.03 | 256,743 | +3.81(+2.61%) |
Mar 02, 2023 | 145.58 | 147.33 | 144.75 | 146.22 | 317,015 | +0.26(+0.18%) |
Mar 01, 2023 | 145.42 | 146.66 | 144.30 | 145.96 | 387,023 | +1.49(+1.03%) |
Feb 28, 2023 | 146.21 | 147.90 | 144.24 | 144.47 | 370,255 | -1.45(-0.99%) |
Feb 27, 2023 | 146.81 | 147.87 | 144.32 | 145.92 | 548,867 | +0.09(+0.06%) |
Feb 24, 2023 | 139.49 | 145.88 | 135.24 | 145.83 | 692,904 | +10.74(+7.95%) |
Feb 23, 2023 | 126.48 | 139.12 | 126.48 | 135.09 | 444,524 | +12.02(+9.77%) |
Feb 22, 2023 | 122.97 | 124.22 | 122.56 | 123.07 | 301,797 | +0.24(+0.19%) |
Feb 21, 2023 | 125.64 | 127.24 | 121.99 | 122.83 | 321,778 | -3.94(-3.11%) |
Feb 17, 2023 | 125.61 | 127.14 | 125.47 | 126.78 | 286,648 | +1.74(+1.39%) |
Feb 16, 2023 | 122.14 | 125.97 | 122.14 | 125.04 | 269,663 | +1.39(+1.12%) |
Feb 15, 2023 | 120.29 | 124.26 | 120.29 | 123.65 | 150,544 | +2.08(+1.71%) |
Feb 14, 2023 | 121.19 | 122.72 | 120.01 | 121.57 | 124,578 | +0.02(+0.02%) |
Feb 13, 2023 | 119.77 | 122.25 | 118.96 | 121.55 | 214,627 | +2.39(+2.01%) |
Feb 10, 2023 | 117.95 | 119.72 | 116.93 | 119.16 | 388,939 | +1.16(+0.98%) |
Feb 09, 2023 | 120.56 | 120.95 | 117.90 | 118.00 | 114,033 | -1.50(-1.26%) |
Feb 08, 2023 | 120.07 | 120.75 | 118.92 | 119.50 | 153,038 | -1.18(-0.98%) |
Feb 07, 2023 | 119.25 | 121.42 | 118.35 | 120.68 | 171,348 | +0.52(+0.43%) |
Feb 06, 2023 | 121.32 | 121.60 | 119.41 | 120.16 | 124,551 | -1.35(-1.11%) |
Feb 03, 2023 | 120.75 | 124.09 | 120.75 | 121.51 | 177,325 | +0.35(+0.29%) |
Feb 02, 2023 | 121.19 | 122.60 | 119.99 | 121.17 | 167,638 | +0.06(+0.05%) |