Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 140.96 | 144.73 | 140.59 | 144.34 | 418,362 | +2.75(+1.94%) |
Apr 27, 2023 | 140.03 | 141.59 | 139.05 | 141.59 | 303,075 | +2.52(+1.81%) |
Apr 26, 2023 | 139.47 | 141.31 | 137.96 | 139.07 | 194,907 | -0.97(-0.69%) |
Apr 25, 2023 | 141.36 | 142.67 | 139.88 | 140.04 | 201,201 | -2.86(-2.00%) |
Apr 24, 2023 | 142.89 | 144.01 | 141.54 | 142.90 | 131,185 | +0.10(+0.07%) |
Apr 21, 2023 | 143.06 | 143.10 | 141.42 | 142.80 | 176,663 | -0.27(-0.19%) |
Apr 20, 2023 | 142.23 | 143.97 | 142.16 | 143.07 | 151,990 | -0.51(-0.35%) |
Apr 19, 2023 | 143.67 | 144.42 | 142.61 | 143.58 | 209,736 | -0.29(-0.20%) |
Apr 18, 2023 | 142.84 | 144.20 | 141.68 | 143.87 | 303,833 | +1.36(+0.95%) |
Apr 17, 2023 | 140.81 | 142.74 | 140.29 | 142.51 | 156,985 | +0.94(+0.66%) |
Apr 14, 2023 | 141.76 | 142.85 | 139.62 | 141.57 | 116,667 | +1.16(+0.83%) |
Apr 13, 2023 | 139.63 | 140.69 | 138.76 | 140.41 | 163,400 | +1.34(+0.96%) |
Apr 12, 2023 | 139.95 | 140.21 | 137.70 | 139.07 | 204,960 | +0.50(+0.36%) |
Apr 11, 2023 | 138.38 | 140.27 | 138.17 | 138.57 | 180,361 | +0.67(+0.49%) |
Apr 10, 2023 | 136.98 | 139.20 | 136.98 | 137.90 | 190,472 | +0.24(+0.17%) |
Apr 06, 2023 | 137.09 | 138.50 | 137.05 | 137.66 | 135,859 | +0.56(+0.41%) |
Apr 05, 2023 | 136.39 | 137.27 | 135.44 | 137.10 | 247,971 | -0.32(-0.23%) |
Apr 04, 2023 | 141.15 | 141.15 | 135.86 | 137.42 | 416,087 | -2.81(-2.00%) |
Apr 03, 2023 | 141.48 | 142.32 | 139.41 | 140.23 | 221,740 | -2.15(-1.51%) |
Mar 31, 2023 | 139.76 | 142.51 | 139.29 | 142.38 | 314,099 | +3.42(+2.46%) |
Mar 30, 2023 | 139.58 | 140.78 | 138.16 | 138.96 | 197,092 | +0.98(+0.71%) |
Mar 29, 2023 | 138.84 | 139.11 | 137.20 | 137.98 | 215,266 | +0.68(+0.50%) |
Mar 28, 2023 | 137.19 | 138.56 | 136.63 | 137.30 | 139,473 | +0.06(+0.04%) |
Mar 27, 2023 | 139.24 | 139.63 | 137.21 | 137.24 | 431,560 | +0.59(+0.43%) |
Mar 24, 2023 | 134.80 | 136.68 | 133.02 | 136.65 | 380,178 | +0.11(+0.08%) |
Mar 23, 2023 | 136.60 | 139.65 | 135.45 | 136.54 | 374,795 | +1.11(+0.82%) |
Mar 22, 2023 | 137.91 | 140.33 | 135.31 | 135.43 | 411,973 | -3.02(-2.18%) |
Mar 21, 2023 | 137.40 | 139.38 | 136.89 | 138.45 | 353,060 | +4.19(+3.12%) |
Mar 20, 2023 | 135.04 | 136.87 | 133.84 | 134.26 | 293,831 | +0.98(+0.74%) |
Mar 17, 2023 | 134.55 | 135.26 | 132.36 | 133.28 | 731,439 | -3.29(-2.41%) |
Mar 16, 2023 | 134.54 | 139.28 | 134.33 | 136.57 | 485,098 | +0.67(+0.49%) |
Mar 15, 2023 | 136.66 | 138.42 | 133.84 | 135.90 | 510,694 | -5.39(-3.81%) |
Mar 14, 2023 | 141.92 | 144.30 | 139.85 | 141.29 | 463,801 | +3.94(+2.87%) |
Mar 13, 2023 | 140.97 | 141.94 | 137.14 | 137.35 | 490,462 | -7.10(-4.91%) |
Mar 10, 2023 | 151.21 | 151.37 | 143.42 | 144.45 | 477,069 | -7.75(-5.09%) |
Mar 09, 2023 | 157.10 | 157.75 | 151.80 | 152.20 | 265,706 | -5.25(-3.33%) |
Mar 08, 2023 | 157.18 | 158.41 | 156.14 | 157.44 | 329,673 | +0.63(+0.40%) |
Mar 07, 2023 | 158.57 | 159.21 | 156.06 | 156.82 | 270,654 | -1.36(-0.86%) |
Mar 06, 2023 | 160.44 | 161.56 | 157.56 | 158.18 | 337,869 | -2.54(-1.58%) |
Mar 03, 2023 | 161.02 | 161.11 | 159.43 | 160.72 | 226,172 | +0.56(+0.35%) |
Mar 02, 2023 | 159.60 | 160.47 | 158.52 | 160.16 | 271,654 | -0.82(-0.51%) |
Mar 01, 2023 | 158.57 | 161.43 | 158.57 | 160.97 | 288,129 | +1.61(+1.01%) |
Feb 28, 2023 | 159.03 | 162.09 | 158.31 | 159.37 | 474,377 | +1.27(+0.80%) |
Feb 27, 2023 | 160.89 | 161.41 | 157.54 | 158.09 | 395,748 | -0.64(-0.40%) |
Feb 24, 2023 | 157.94 | 159.47 | 157.14 | 158.74 | 219,960 | -1.08(-0.68%) |
Feb 23, 2023 | 162.00 | 162.87 | 159.38 | 159.81 | 161,296 | -0.82(-0.51%) |
Feb 22, 2023 | 160.71 | 162.74 | 159.65 | 160.63 | 509,450 | -0.10(-0.06%) |
Feb 21, 2023 | 163.99 | 164.89 | 160.57 | 160.74 | 230,927 | -6.25(-3.74%) |
Feb 17, 2023 | 163.86 | 167.07 | 162.92 | 166.98 | 269,023 | +2.56(+1.56%) |
Feb 16, 2023 | 163.39 | 165.63 | 162.39 | 164.42 | 229,190 | -0.05(-0.03%) |
Feb 15, 2023 | 164.29 | 165.80 | 164.14 | 164.47 | 172,004 | -1.22(-0.74%) |
Feb 14, 2023 | 166.49 | 168.83 | 163.80 | 165.69 | 206,864 | -1.57(-0.94%) |
Feb 13, 2023 | 166.41 | 167.51 | 165.30 | 167.26 | 198,552 | +0.97(+0.58%) |
Feb 10, 2023 | 163.79 | 166.55 | 163.18 | 166.29 | 213,785 | +1.70(+1.03%) |
Feb 09, 2023 | 168.66 | 170.14 | 164.35 | 164.59 | 212,212 | -3.05(-1.82%) |
Feb 08, 2023 | 168.58 | 170.22 | 166.94 | 167.64 | 349,174 | -2.70(-1.59%) |
Feb 07, 2023 | 171.57 | 172.50 | 168.30 | 170.34 | 405,079 | -0.23(-0.13%) |
Feb 06, 2023 | 170.63 | 173.08 | 167.45 | 170.57 | 500,419 | -6.41(-3.62%) |
Feb 03, 2023 | 174.69 | 178.59 | 174.69 | 176.98 | 351,278 | +0.25(+0.14%) |
Feb 02, 2023 | 177.87 | 180.57 | 175.34 | 176.73 | 331,344 | +0.40(+0.23%) |