Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 136.64 | 138.50 | 136.64 | 137.11 | 201,613 | +0.47(+0.35%) |
Apr 27, 2023 | 134.02 | 136.70 | 133.89 | 136.63 | 161,550 | +2.52(+1.88%) |
Apr 26, 2023 | 132.81 | 134.19 | 132.15 | 134.12 | 266,676 | +0.33(+0.24%) |
Apr 25, 2023 | 137.12 | 137.38 | 133.78 | 133.79 | 215,493 | -4.83(-3.49%) |
Apr 24, 2023 | 140.63 | 142.12 | 137.63 | 138.62 | 279,714 | -2.47(-1.75%) |
Apr 21, 2023 | 140.03 | 141.24 | 139.59 | 141.09 | 557,470 | +1.50(+1.07%) |
Apr 20, 2023 | 138.38 | 141.24 | 138.38 | 139.59 | 267,047 | +0.11(+0.08%) |
Apr 19, 2023 | 139.90 | 140.98 | 138.57 | 139.49 | 289,462 | -1.14(-0.81%) |
Apr 18, 2023 | 145.14 | 146.48 | 139.96 | 140.62 | 373,166 | -3.47(-2.41%) |
Apr 17, 2023 | 142.79 | 145.11 | 142.59 | 144.09 | 362,614 | +2.63(+1.86%) |
Apr 14, 2023 | 145.35 | 145.92 | 141.03 | 141.47 | 267,316 | -3.84(-2.65%) |
Apr 13, 2023 | 142.71 | 145.35 | 141.76 | 145.31 | 169,655 | +3.60(+2.54%) |
Apr 12, 2023 | 141.29 | 143.37 | 141.29 | 141.72 | 211,616 | +1.77(+1.27%) |
Apr 11, 2023 | 139.90 | 141.35 | 139.79 | 139.94 | 154,908 | +0.30(+0.21%) |
Apr 10, 2023 | 137.25 | 139.72 | 137.25 | 139.64 | 145,880 | +1.66(+1.21%) |
Apr 06, 2023 | 138.46 | 138.50 | 137.07 | 137.98 | 154,266 | -0.71(-0.51%) |
Apr 05, 2023 | 140.79 | 141.42 | 138.04 | 138.69 | 236,523 | -2.89(-2.04%) |
Apr 04, 2023 | 144.67 | 144.97 | 141.18 | 141.59 | 243,689 | -3.32(-2.29%) |
Apr 03, 2023 | 145.08 | 145.70 | 144.08 | 144.91 | 151,223 | -0.66(-0.46%) |
Mar 31, 2023 | 145.89 | 146.77 | 145.14 | 145.57 | 195,242 | +0.87(+0.60%) |
Mar 30, 2023 | 146.27 | 146.94 | 144.36 | 144.70 | 166,662 | -0.14(-0.10%) |
Mar 29, 2023 | 144.96 | 146.03 | 143.62 | 144.84 | 202,189 | +1.61(+1.12%) |
Mar 28, 2023 | 142.59 | 145.02 | 142.59 | 143.23 | 276,172 | +0.50(+0.35%) |
Mar 27, 2023 | 143.42 | 144.17 | 142.24 | 142.74 | 201,045 | +0.09(+0.06%) |
Mar 24, 2023 | 140.73 | 143.48 | 140.73 | 142.65 | 235,394 | +1.79(+1.27%) |
Mar 23, 2023 | 140.91 | 144.83 | 140.15 | 140.85 | 287,939 | +0.24(+0.17%) |
Mar 22, 2023 | 140.84 | 143.08 | 140.57 | 140.62 | 378,610 | -0.89(-0.63%) |
Mar 21, 2023 | 141.18 | 143.65 | 140.68 | 141.51 | 253,348 | +1.91(+1.37%) |
Mar 20, 2023 | 138.77 | 140.56 | 138.12 | 139.59 | 213,520 | +1.72(+1.25%) |
Mar 17, 2023 | 138.31 | 138.70 | 136.17 | 137.87 | 444,727 | -1.00(-0.72%) |
Mar 16, 2023 | 137.32 | 139.66 | 135.89 | 138.87 | 190,957 | +0.42(+0.30%) |
Mar 15, 2023 | 136.38 | 138.66 | 135.18 | 138.46 | 364,317 | -0.23(-0.16%) |
Mar 14, 2023 | 135.70 | 138.94 | 135.58 | 138.68 | 468,423 | +6.25(+4.72%) |
Mar 13, 2023 | 131.05 | 133.73 | 129.99 | 132.43 | 346,818 | +0.47(+0.36%) |
Mar 10, 2023 | 135.92 | 135.92 | 131.58 | 131.96 | 281,125 | -4.54(-3.32%) |
Mar 09, 2023 | 137.04 | 138.78 | 136.46 | 136.49 | 233,876 | -0.34(-0.25%) |
Mar 08, 2023 | 137.37 | 138.29 | 136.15 | 136.83 | 110,462 | -0.43(-0.31%) |
Mar 07, 2023 | 139.58 | 141.12 | 137.02 | 137.26 | 161,417 | -1.55(-1.11%) |
Mar 06, 2023 | 139.70 | 140.76 | 138.56 | 138.80 | 154,883 | -0.87(-0.62%) |
Mar 03, 2023 | 139.47 | 140.84 | 138.98 | 139.67 | 257,906 | +0.56(+0.41%) |
Mar 02, 2023 | 136.86 | 139.82 | 136.45 | 139.11 | 330,529 | +1.86(+1.36%) |
Mar 01, 2023 | 135.64 | 137.97 | 134.94 | 137.25 | 291,680 | +1.61(+1.18%) |
Feb 28, 2023 | 135.15 | 138.44 | 134.50 | 135.64 | 383,503 | +0.91(+0.68%) |
Feb 27, 2023 | 136.00 | 136.34 | 134.02 | 134.73 | 263,470 | +0.23(+0.17%) |
Feb 24, 2023 | 136.00 | 137.51 | 133.99 | 134.50 | 257,389 | -2.93(-2.13%) |
Feb 23, 2023 | 137.58 | 139.00 | 135.02 | 137.43 | 300,183 | +0.20(+0.14%) |
Feb 22, 2023 | 138.85 | 139.45 | 136.35 | 137.24 | 244,293 | -1.81(-1.30%) |
Feb 21, 2023 | 141.44 | 141.53 | 138.03 | 139.05 | 208,824 | -3.29(-2.31%) |
Feb 17, 2023 | 142.74 | 143.96 | 141.91 | 142.34 | 222,228 | -0.84(-0.59%) |
Feb 16, 2023 | 142.68 | 145.90 | 141.86 | 143.18 | 244,618 | -0.84(-0.58%) |
Feb 15, 2023 | 146.10 | 146.77 | 143.87 | 144.02 | 198,829 | -2.19(-1.50%) |
Feb 14, 2023 | 146.26 | 148.11 | 145.13 | 146.21 | 351,877 | -0.43(-0.29%) |
Feb 13, 2023 | 146.38 | 146.73 | 145.32 | 146.64 | 213,609 | +1.26(+0.87%) |
Feb 10, 2023 | 143.46 | 146.15 | 143.46 | 145.38 | 310,080 | +0.34(+0.23%) |
Feb 09, 2023 | 149.25 | 149.28 | 144.15 | 145.04 | 226,207 | -3.36(-2.27%) |
Feb 08, 2023 | 149.48 | 149.91 | 147.31 | 148.41 | 233,554 | -2.20(-1.46%) |
Feb 07, 2023 | 148.69 | 150.74 | 145.91 | 150.60 | 451,672 | +1.21(+0.81%) |
Feb 06, 2023 | 152.10 | 153.46 | 148.72 | 149.40 | 274,583 | -4.22(-2.74%) |
Feb 03, 2023 | 154.13 | 156.90 | 149.82 | 153.61 | 399,624 | -1.96(-1.26%) |
Feb 02, 2023 | 157.88 | 157.88 | 145.52 | 155.57 | 605,616 | -0.61(-0.39%) |