Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 149.06 | 149.82 | 146.97 | 147.87 | 411,149 | -1.59(-1.06%) |
Apr 27, 2023 | 146.54 | 149.55 | 146.39 | 149.46 | 389,341 | +1.86(+1.26%) |
Apr 26, 2023 | 149.71 | 150.29 | 146.83 | 147.59 | 334,093 | -1.28(-0.86%) |
Apr 25, 2023 | 147.29 | 149.02 | 146.60 | 148.87 | 536,086 | +0.84(+0.57%) |
Apr 24, 2023 | 148.12 | 148.53 | 146.05 | 148.03 | 339,496 | -0.34(-0.23%) |
Apr 21, 2023 | 147.78 | 149.07 | 146.68 | 148.37 | 504,139 | -0.61(-0.41%) |
Apr 20, 2023 | 149.06 | 150.38 | 148.26 | 148.99 | 398,336 | +0.68(+0.46%) |
Apr 19, 2023 | 148.39 | 150.02 | 147.70 | 148.31 | 540,769 | -2.49(-1.65%) |
Apr 18, 2023 | 151.00 | 153.14 | 150.49 | 150.80 | 374,538 | -0.19(-0.13%) |
Apr 17, 2023 | 151.31 | 151.34 | 149.72 | 150.99 | 490,053 | -1.17(-0.77%) |
Apr 14, 2023 | 150.67 | 152.97 | 149.19 | 152.16 | 797,415 | -0.63(-0.41%) |
Apr 13, 2023 | 152.66 | 154.78 | 151.78 | 152.80 | 683,630 | +1.53(+1.01%) |
Apr 12, 2023 | 151.98 | 152.35 | 150.51 | 151.27 | 407,327 | +1.37(+0.92%) |
Apr 11, 2023 | 149.26 | 150.92 | 149.26 | 149.89 | 450,111 | +1.10(+0.74%) |
Apr 10, 2023 | 148.42 | 149.22 | 147.66 | 148.79 | 333,546 | -1.28(-0.85%) |
Apr 06, 2023 | 148.71 | 150.69 | 148.36 | 150.07 | 438,076 | +0.34(+0.23%) |
Apr 05, 2023 | 153.09 | 153.74 | 147.27 | 149.73 | 700,142 | -1.11(-0.74%) |
Apr 04, 2023 | 146.46 | 151.17 | 146.29 | 150.84 | 897,278 | +4.19(+2.86%) |
Apr 03, 2023 | 142.76 | 147.00 | 142.17 | 146.65 | 694,983 | +4.61(+3.24%) |
Mar 31, 2023 | 142.03 | 142.95 | 140.53 | 142.04 | 422,304 | +0.01(+0.01%) |
Mar 30, 2023 | 142.19 | 142.24 | 140.15 | 142.03 | 413,246 | +1.05(+0.75%) |
Mar 29, 2023 | 140.70 | 142.30 | 140.44 | 140.98 | 315,706 | -0.68(-0.48%) |
Mar 28, 2023 | 140.95 | 142.00 | 138.85 | 141.66 | 355,761 | +1.49(+1.06%) |
Mar 27, 2023 | 138.50 | 140.69 | 137.71 | 140.17 | 379,117 | -0.53(-0.37%) |
Mar 24, 2023 | 140.29 | 141.87 | 138.91 | 140.70 | 684,153 | +0.80(+0.57%) |
Mar 23, 2023 | 139.46 | 141.75 | 139.19 | 139.90 | 582,084 | +1.74(+1.26%) |
Mar 22, 2023 | 137.24 | 140.35 | 136.58 | 138.15 | 492,139 | +1.04(+0.76%) |
Mar 21, 2023 | 138.32 | 139.37 | 135.72 | 137.11 | 608,458 | -3.74(-2.66%) |
Mar 20, 2023 | 141.13 | 142.75 | 139.63 | 140.85 | 1,065,234 | +1.05(+0.75%) |
Mar 17, 2023 | 134.10 | 142.02 | 134.10 | 139.80 | 2,603,986 | +6.56(+4.92%) |
Mar 16, 2023 | 132.01 | 133.50 | 129.29 | 133.24 | 1,152,744 | +1.25(+0.94%) |
Mar 15, 2023 | 134.86 | 135.05 | 130.53 | 132.00 | 1,301,912 | -0.58(-0.44%) |
Mar 14, 2023 | 131.66 | 132.76 | 130.74 | 132.57 | 998,330 | +0.90(+0.68%) |
Mar 13, 2023 | 130.16 | 134.46 | 128.98 | 131.67 | 1,583,111 | +5.35(+4.23%) |
Mar 10, 2023 | 128.30 | 131.07 | 125.90 | 126.33 | 1,124,688 | +0.07(+0.05%) |
Mar 09, 2023 | 129.06 | 129.87 | 125.90 | 126.26 | 576,985 | -2.28(-1.77%) |
Mar 08, 2023 | 128.82 | 131.16 | 126.43 | 128.54 | 1,028,573 | +2.44(+1.94%) |
Mar 07, 2023 | 130.36 | 130.42 | 125.12 | 126.09 | 827,428 | -5.40(-4.11%) |
Mar 06, 2023 | 132.03 | 132.53 | 130.85 | 131.50 | 695,119 | -0.97(-0.73%) |
Mar 03, 2023 | 131.60 | 132.69 | 130.70 | 132.47 | 568,570 | +1.97(+1.51%) |
Mar 02, 2023 | 128.56 | 130.56 | 128.49 | 130.50 | 696,590 | +0.90(+0.70%) |
Mar 01, 2023 | 125.37 | 131.08 | 125.04 | 129.60 | 1,378,947 | +6.05(+4.90%) |
Feb 28, 2023 | 122.84 | 124.42 | 121.83 | 123.55 | 855,600 | +0.65(+0.53%) |
Feb 27, 2023 | 121.45 | 123.24 | 121.28 | 122.90 | 377,893 | +1.58(+1.30%) |
Feb 24, 2023 | 119.15 | 121.97 | 118.47 | 121.32 | 582,463 | +0.71(+0.59%) |
Feb 23, 2023 | 123.12 | 123.89 | 120.50 | 120.61 | 1,125,450 | -3.11(-2.51%) |
Feb 22, 2023 | 125.90 | 126.01 | 122.85 | 123.72 | 765,514 | -2.56(-2.02%) |
Feb 21, 2023 | 128.26 | 128.56 | 126.00 | 126.28 | 656,433 | -2.00(-1.56%) |
Feb 17, 2023 | 128.74 | 130.01 | 127.42 | 128.27 | 523,743 | -2.40(-1.84%) |
Feb 16, 2023 | 128.88 | 131.42 | 127.76 | 130.68 | 383,256 | +0.65(+0.50%) |
Feb 15, 2023 | 129.08 | 130.19 | 128.28 | 130.03 | 464,931 | -1.76(-1.34%) |
Feb 14, 2023 | 130.26 | 132.13 | 129.19 | 131.79 | 471,105 | +0.81(+0.62%) |
Feb 13, 2023 | 131.07 | 131.94 | 130.28 | 130.98 | 329,686 | -0.74(-0.56%) |
Feb 10, 2023 | 130.96 | 132.46 | 130.28 | 131.71 | 330,423 | +0.75(+0.58%) |
Feb 09, 2023 | 134.05 | 134.91 | 130.52 | 130.96 | 447,554 | -1.80(-1.36%) |
Feb 08, 2023 | 133.44 | 134.27 | 132.00 | 132.76 | 346,671 | -0.61(-0.46%) |
Feb 07, 2023 | 132.67 | 134.10 | 131.40 | 133.37 | 761,605 | +0.68(+0.51%) |
Feb 06, 2023 | 134.95 | 135.43 | 131.23 | 132.69 | 1,029,847 | -4.97(-3.61%) |
Feb 03, 2023 | 138.67 | 139.41 | 136.67 | 137.66 | 568,078 | -3.55(-2.51%) |
Feb 02, 2023 | 144.09 | 144.63 | 138.82 | 141.20 | 709,027 | -2.96(-2.06%) |