Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 139.89 | 145.07 | 139.70 | 143.77 | 1,157,695 | +3.55(+2.53%) |
Apr 27, 2023 | 141.54 | 142.61 | 137.92 | 140.22 | 1,505,338 | -1.46(-1.03%) |
Apr 26, 2023 | 138.93 | 144.62 | 138.78 | 141.68 | 2,486,474 | +1.77(+1.26%) |
Apr 25, 2023 | 142.43 | 143.41 | 139.87 | 139.92 | 1,826,507 | -4.52(-3.13%) |
Apr 24, 2023 | 142.56 | 145.26 | 142.32 | 144.44 | 1,189,154 | +1.87(+1.31%) |
Apr 21, 2023 | 143.19 | 143.76 | 141.46 | 142.56 | 1,210,676 | -0.15(-0.10%) |
Apr 20, 2023 | 141.99 | 142.88 | 140.80 | 142.71 | 1,131,806 | -0.94(-0.66%) |
Apr 19, 2023 | 142.77 | 143.70 | 140.71 | 143.65 | 1,696,043 | -0.85(-0.59%) |
Apr 18, 2023 | 143.82 | 144.76 | 143.07 | 144.50 | 870,667 | +0.15(+0.10%) |
Apr 17, 2023 | 147.37 | 147.62 | 143.83 | 144.36 | 1,169,831 | -3.25(-2.20%) |
Apr 14, 2023 | 147.13 | 148.86 | 146.00 | 147.61 | 1,565,563 | +1.66(+1.14%) |
Apr 13, 2023 | 144.62 | 147.25 | 143.88 | 145.94 | 1,281,503 | +1.07(+0.74%) |
Apr 12, 2023 | 143.70 | 146.32 | 143.12 | 144.87 | 1,697,996 | +1.36(+0.95%) |
Apr 11, 2023 | 142.16 | 144.25 | 140.99 | 143.51 | 1,440,199 | +2.45(+1.74%) |
Apr 10, 2023 | 141.24 | 143.70 | 140.29 | 141.07 | 1,550,244 | +1.44(+1.03%) |
Apr 06, 2023 | 139.76 | 140.69 | 138.76 | 139.63 | 1,476,698 | -1.32(-0.94%) |
Apr 05, 2023 | 140.24 | 141.00 | 137.68 | 140.95 | 1,360,739 | +1.28(+0.92%) |
Apr 04, 2023 | 142.61 | 142.61 | 137.59 | 139.67 | 1,712,933 | -2.57(-1.80%) |
Apr 03, 2023 | 138.07 | 142.92 | 138.07 | 142.24 | 3,190,654 | +11.07(+8.44%) |
Mar 31, 2023 | 132.06 | 132.20 | 130.21 | 131.16 | 1,376,281 | -0.13(-0.10%) |
Mar 30, 2023 | 133.27 | 133.30 | 130.06 | 131.29 | 1,176,778 | -0.52(-0.40%) |
Mar 29, 2023 | 129.61 | 131.84 | 128.88 | 131.82 | 1,766,850 | +3.37(+2.62%) |
Mar 28, 2023 | 125.10 | 128.68 | 125.10 | 128.45 | 1,620,845 | +2.72(+2.16%) |
Mar 27, 2023 | 123.52 | 127.30 | 121.62 | 125.73 | 2,159,820 | +4.33(+3.57%) |
Mar 24, 2023 | 116.75 | 122.00 | 116.28 | 121.40 | 2,085,082 | +1.91(+1.60%) |
Mar 23, 2023 | 123.21 | 124.53 | 118.41 | 119.49 | 1,455,397 | -3.07(-2.51%) |
Mar 22, 2023 | 125.46 | 126.11 | 122.45 | 122.56 | 1,947,377 | -2.41(-1.93%) |
Mar 21, 2023 | 123.79 | 125.79 | 123.28 | 124.97 | 1,671,692 | +4.29(+3.56%) |
Mar 20, 2023 | 117.75 | 122.09 | 117.33 | 120.68 | 2,068,136 | +3.40(+2.90%) |
Mar 17, 2023 | 119.69 | 120.62 | 115.96 | 117.28 | 5,073,912 | -2.44(-2.04%) |
Mar 16, 2023 | 113.88 | 119.94 | 112.81 | 119.72 | 3,371,100 | +3.95(+3.42%) |
Mar 15, 2023 | 117.86 | 119.31 | 113.08 | 115.76 | 2,876,439 | -8.01(-6.47%) |
Mar 14, 2023 | 124.32 | 127.68 | 121.69 | 123.77 | 2,105,931 | +0.05(+0.04%) |
Mar 13, 2023 | 124.63 | 125.87 | 121.76 | 123.72 | 2,832,962 | -4.76(-3.70%) |
Mar 10, 2023 | 131.92 | 133.33 | 127.73 | 128.48 | 1,637,143 | -3.78(-2.86%) |
Mar 09, 2023 | 134.77 | 136.36 | 131.60 | 132.26 | 1,332,392 | -1.96(-1.46%) |
Mar 08, 2023 | 134.75 | 136.97 | 132.64 | 134.21 | 1,626,721 | -1.01(-0.75%) |
Mar 07, 2023 | 138.94 | 139.17 | 134.37 | 135.22 | 2,019,036 | -4.61(-3.30%) |
Mar 06, 2023 | 138.30 | 140.40 | 136.84 | 139.83 | 1,332,305 | +0.38(+0.28%) |
Mar 03, 2023 | 135.84 | 139.95 | 135.34 | 139.45 | 1,187,453 | +0.90(+0.65%) |
Mar 02, 2023 | 135.82 | 138.88 | 135.22 | 138.55 | 1,213,558 | +2.36(+1.73%) |
Mar 01, 2023 | 133.65 | 137.53 | 132.71 | 136.19 | 1,403,338 | +3.12(+2.35%) |
Feb 28, 2023 | 138.50 | 139.24 | 132.94 | 133.07 | 1,870,452 | -4.13(-3.01%) |
Feb 27, 2023 | 137.28 | 138.39 | 135.46 | 137.20 | 1,316,882 | -0.07(-0.05%) |
Feb 24, 2023 | 132.50 | 137.41 | 132.06 | 137.27 | 1,848,016 | +3.11(+2.32%) |
Feb 23, 2023 | 136.10 | 136.74 | 131.97 | 134.15 | 1,348,548 | +1.16(+0.87%) |
Feb 22, 2023 | 134.01 | 135.47 | 131.91 | 133.00 | 2,054,478 | -1.23(-0.91%) |
Feb 21, 2023 | 132.20 | 134.43 | 131.47 | 134.22 | 1,964,452 | +0.35(+0.26%) |
Feb 17, 2023 | 138.77 | 139.26 | 133.40 | 133.88 | 2,665,320 | -8.14(-5.73%) |
Feb 16, 2023 | 143.91 | 144.95 | 141.88 | 142.02 | 1,316,499 | -2.22(-1.54%) |
Feb 15, 2023 | 143.39 | 145.02 | 140.92 | 144.24 | 1,906,176 | -1.96(-1.34%) |
Feb 14, 2023 | 143.57 | 146.41 | 142.85 | 146.20 | 1,086,856 | +0.96(+0.66%) |
Feb 13, 2023 | 143.24 | 145.95 | 142.29 | 145.24 | 1,492,774 | +0.43(+0.29%) |
Feb 10, 2023 | 141.54 | 145.06 | 141.54 | 144.81 | 1,514,370 | +5.88(+4.23%) |
Feb 09, 2023 | 140.68 | 141.29 | 138.24 | 138.94 | 1,037,443 | -2.06(-1.46%) |
Feb 08, 2023 | 140.77 | 142.06 | 139.02 | 141.00 | 1,410,647 | -0.53(-0.38%) |
Feb 07, 2023 | 136.69 | 142.04 | 135.00 | 141.53 | 1,666,682 | +5.90(+4.35%) |
Feb 06, 2023 | 136.00 | 137.39 | 133.76 | 135.64 | 1,869,245 | -0.27(-0.20%) |
Feb 03, 2023 | 137.59 | 141.02 | 135.77 | 135.90 | 1,877,077 | -1.20(-0.87%) |
Feb 02, 2023 | 141.72 | 141.88 | 135.57 | 137.10 | 3,515,842 | -5.39(-3.79%) |