Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 141.12 | 142.67 | 140.87 | 142.37 | 1,185,798 | +0.98(+0.69%) |
Apr 27, 2023 | 140.35 | 141.56 | 139.56 | 141.39 | 1,251,986 | +1.39(+0.99%) |
Apr 26, 2023 | 141.46 | 141.46 | 139.66 | 140.00 | 382,579 | -2.19(-1.54%) |
Apr 25, 2023 | 143.09 | 143.27 | 142.02 | 142.19 | 304,383 | -1.15(-0.80%) |
Apr 24, 2023 | 142.36 | 143.39 | 142.20 | 143.34 | 343,632 | +0.93(+0.65%) |
Apr 21, 2023 | 143.01 | 143.01 | 141.98 | 142.41 | 446,949 | -0.11(-0.08%) |
Apr 20, 2023 | 142.00 | 142.60 | 141.75 | 142.52 | 1,277,025 | -0.41(-0.29%) |
Apr 19, 2023 | 143.19 | 143.19 | 142.50 | 142.93 | 424,772 | -0.73(-0.51%) |
Apr 18, 2023 | 143.51 | 143.74 | 143.14 | 143.66 | 462,593 | +0.17(+0.12%) |
Apr 17, 2023 | 143.65 | 143.88 | 142.88 | 143.49 | 441,027 | -0.18(-0.13%) |
Apr 14, 2023 | 144.39 | 144.64 | 143.18 | 143.67 | 336,201 | -0.80(-0.55%) |
Apr 13, 2023 | 143.47 | 144.71 | 143.03 | 144.47 | 613,092 | +1.05(+0.73%) |
Apr 12, 2023 | 143.60 | 144.28 | 143.18 | 143.42 | 360,659 | +0.24(+0.17%) |
Apr 11, 2023 | 143.06 | 143.73 | 142.82 | 143.18 | 332,047 | +0.50(+0.35%) |
Apr 10, 2023 | 142.13 | 142.69 | 142.04 | 142.68 | 601,260 | +0.61(+0.43%) |
Apr 06, 2023 | 142.24 | 142.53 | 141.83 | 142.07 | 366,540 | -0.20(-0.14%) |
Apr 05, 2023 | 140.75 | 142.33 | 140.75 | 142.27 | 448,500 | +1.68(+1.19%) |
Apr 04, 2023 | 141.96 | 141.96 | 139.97 | 140.59 | 694,112 | -1.24(-0.87%) |
Apr 03, 2023 | 140.71 | 142.24 | 140.65 | 141.83 | 673,025 | +2.79(+2.01%) |
Mar 31, 2023 | 138.21 | 139.05 | 138.21 | 139.04 | 426,126 | +1.10(+0.80%) |
Mar 30, 2023 | 138.22 | 138.22 | 137.24 | 137.94 | 378,297 | +0.27(+0.20%) |
Mar 29, 2023 | 137.48 | 137.67 | 137.03 | 137.67 | 434,943 | +1.13(+0.83%) |
Mar 28, 2023 | 135.82 | 137.17 | 135.82 | 136.54 | 426,964 | +0.49(+0.36%) |
Mar 27, 2023 | 135.63 | 136.65 | 135.21 | 136.05 | 352,389 | +1.30(+0.96%) |
Mar 24, 2023 | 132.40 | 134.85 | 132.05 | 134.75 | 482,779 | +1.42(+1.07%) |
Mar 23, 2023 | 134.28 | 135.49 | 132.54 | 133.33 | 546,316 | -1.69(-1.25%) |
Mar 22, 2023 | 137.23 | 137.60 | 135.01 | 135.02 | 641,713 | -2.24(-1.63%) |
Mar 21, 2023 | 136.48 | 137.52 | 136.43 | 137.26 | 680,010 | +1.76(+1.30%) |
Mar 20, 2023 | 133.42 | 135.90 | 133.42 | 135.50 | 2,574,529 | +2.33(+1.75%) |
Mar 17, 2023 | 134.64 | 135.12 | 132.76 | 133.17 | 9,754,355 | -2.21(-1.63%) |
Mar 16, 2023 | 132.88 | 135.49 | 132.71 | 135.38 | 592,906 | +1.27(+0.95%) |
Mar 15, 2023 | 134.06 | 134.63 | 132.67 | 134.11 | 691,430 | -2.33(-1.71%) |
Mar 14, 2023 | 136.33 | 137.30 | 135.01 | 136.44 | 550,011 | +1.23(+0.91%) |
Mar 13, 2023 | 134.22 | 136.99 | 134.10 | 135.21 | 606,720 | -0.88(-0.65%) |
Mar 10, 2023 | 137.40 | 138.58 | 135.72 | 136.09 | 696,573 | -1.35(-0.98%) |
Mar 09, 2023 | 139.65 | 140.32 | 137.01 | 137.44 | 404,948 | -1.99(-1.43%) |
Mar 08, 2023 | 140.20 | 140.56 | 138.57 | 139.43 | 375,048 | -0.83(-0.59%) |
Mar 07, 2023 | 142.09 | 142.23 | 140.02 | 140.26 | 672,236 | -1.93(-1.36%) |
Mar 06, 2023 | 141.71 | 142.40 | 141.46 | 142.19 | 494,899 | +0.18(+0.13%) |
Mar 03, 2023 | 140.52 | 142.08 | 140.22 | 142.01 | 280,656 | +1.39(+0.99%) |
Mar 02, 2023 | 139.80 | 141.07 | 139.47 | 140.62 | 464,717 | +0.61(+0.44%) |
Mar 01, 2023 | 138.64 | 140.19 | 138.64 | 140.01 | 711,959 | +0.74(+0.53%) |
Feb 28, 2023 | 140.91 | 140.99 | 139.25 | 139.27 | 551,476 | -1.46(-1.04%) |
Feb 27, 2023 | 141.01 | 141.66 | 140.40 | 140.73 | 512,672 | +0.11(+0.08%) |
Feb 24, 2023 | 140.36 | 141.03 | 139.76 | 140.62 | 324,129 | -0.78(-0.55%) |
Feb 23, 2023 | 141.43 | 142.08 | 140.31 | 141.40 | 350,213 | +0.59(+0.42%) |
Feb 22, 2023 | 141.18 | 141.78 | 140.52 | 140.81 | 392,715 | -0.47(-0.33%) |
Feb 21, 2023 | 141.49 | 142.48 | 141.22 | 141.28 | 510,869 | -1.11(-0.78%) |
Feb 17, 2023 | 141.97 | 142.70 | 141.62 | 142.39 | 480,064 | -0.32(-0.22%) |
Feb 16, 2023 | 142.93 | 144.00 | 142.66 | 142.71 | 394,054 | -1.36(-0.94%) |
Feb 15, 2023 | 143.95 | 144.20 | 143.31 | 144.07 | 441,506 | -0.90(-0.62%) |
Feb 14, 2023 | 145.13 | 145.89 | 144.19 | 144.97 | 338,139 | -0.48(-0.33%) |
Feb 13, 2023 | 144.72 | 145.45 | 144.30 | 145.45 | 454,825 | +0.73(+0.50%) |
Feb 10, 2023 | 142.60 | 144.84 | 142.60 | 144.72 | 377,737 | +2.76(+1.94%) |
Feb 09, 2023 | 142.93 | 143.41 | 141.88 | 141.96 | 542,300 | -0.29(-0.20%) |
Feb 08, 2023 | 142.73 | 143.01 | 142.10 | 142.25 | 807,835 | -0.74(-0.52%) |
Feb 07, 2023 | 140.78 | 143.27 | 140.55 | 142.99 | 1,000,470 | +1.65(+1.17%) |
Feb 06, 2023 | 140.90 | 141.92 | 140.89 | 141.34 | 609,058 | +0.21(+0.15%) |
Feb 03, 2023 | 141.34 | 142.45 | 140.96 | 141.13 | 1,333,775 | -0.13(-0.09%) |
Feb 02, 2023 | 143.22 | 143.22 | 140.19 | 141.26 | 701,513 | -2.75(-1.91%) |