Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 149.38 | 153.38 | 149.38 | 149.77 | 118,708 | +0.16(+0.10%) |
Apr 27, 2023 | 146.17 | 150.11 | 145.67 | 149.61 | 73,665 | +3.22(+2.20%) |
Apr 26, 2023 | 147.03 | 147.10 | 145.43 | 146.40 | 69,643 | -1.37(-0.93%) |
Apr 25, 2023 | 147.42 | 148.97 | 147.33 | 147.77 | 51,098 | +0.15(+0.10%) |
Apr 24, 2023 | 146.31 | 148.20 | 146.06 | 147.62 | 48,865 | +1.31(+0.90%) |
Apr 21, 2023 | 146.64 | 147.68 | 144.76 | 146.31 | 70,759 | +0.55(+0.38%) |
Apr 20, 2023 | 146.79 | 146.79 | 145.53 | 145.76 | 78,083 | -1.12(-0.77%) |
Apr 19, 2023 | 146.48 | 148.15 | 146.48 | 146.89 | 52,538 | +0.60(+0.41%) |
Apr 18, 2023 | 145.57 | 146.59 | 144.78 | 146.29 | 48,705 | +0.73(+0.50%) |
Apr 17, 2023 | 145.22 | 146.81 | 145.22 | 145.56 | 39,083 | +0.13(+0.09%) |
Apr 14, 2023 | 147.45 | 148.02 | 144.95 | 145.43 | 66,897 | -2.73(-1.84%) |
Apr 13, 2023 | 148.89 | 149.72 | 147.20 | 148.16 | 40,095 | -0.66(-0.45%) |
Apr 12, 2023 | 149.57 | 150.06 | 148.44 | 148.82 | 32,913 | -0.35(-0.24%) |
Apr 11, 2023 | 149.20 | 150.18 | 148.51 | 149.17 | 53,648 | -0.03(-0.02%) |
Apr 10, 2023 | 149.65 | 150.08 | 146.61 | 149.20 | 79,005 | -0.16(-0.11%) |
Apr 06, 2023 | 149.16 | 150.46 | 146.85 | 149.36 | 35,503 | +0.52(+0.35%) |
Apr 05, 2023 | 149.54 | 149.77 | 147.87 | 148.84 | 43,207 | -0.61(-0.41%) |
Apr 04, 2023 | 148.98 | 149.48 | 146.94 | 149.46 | 67,436 | +0.22(+0.15%) |
Apr 03, 2023 | 145.59 | 149.82 | 145.59 | 149.23 | 74,035 | +4.33(+2.99%) |
Mar 31, 2023 | 143.71 | 145.17 | 143.30 | 144.90 | 120,609 | +1.88(+1.31%) |
Mar 30, 2023 | 142.32 | 143.29 | 141.83 | 143.03 | 75,291 | +0.46(+0.32%) |
Mar 29, 2023 | 145.93 | 146.54 | 142.41 | 142.56 | 89,941 | -3.27(-2.24%) |
Mar 28, 2023 | 142.74 | 146.41 | 142.33 | 145.83 | 75,810 | +2.83(+1.98%) |
Mar 27, 2023 | 143.26 | 143.81 | 142.49 | 143.00 | 54,843 | +0.31(+0.22%) |
Mar 24, 2023 | 141.40 | 143.39 | 140.38 | 142.69 | 85,891 | +1.43(+1.01%) |
Mar 23, 2023 | 140.26 | 141.92 | 139.61 | 141.26 | 89,582 | +0.63(+0.45%) |
Mar 22, 2023 | 141.30 | 143.87 | 140.55 | 140.63 | 115,979 | -1.19(-0.84%) |
Mar 21, 2023 | 140.58 | 141.89 | 139.28 | 141.82 | 112,517 | +2.15(+1.54%) |
Mar 20, 2023 | 137.30 | 140.45 | 137.16 | 139.67 | 88,748 | +2.70(+1.97%) |
Mar 17, 2023 | 138.91 | 139.49 | 136.17 | 136.97 | 293,462 | -2.63(-1.88%) |
Mar 16, 2023 | 138.28 | 139.98 | 137.32 | 139.60 | 98,399 | +0.53(+0.38%) |
Mar 15, 2023 | 137.19 | 139.83 | 136.21 | 139.06 | 81,441 | +1.00(+0.73%) |
Mar 14, 2023 | 137.82 | 139.75 | 135.96 | 138.06 | 70,560 | +1.62(+1.19%) |
Mar 13, 2023 | 135.40 | 138.20 | 134.41 | 136.44 | 53,367 | +0.78(+0.57%) |
Mar 10, 2023 | 136.71 | 137.25 | 134.41 | 135.66 | 65,057 | -1.49(-1.08%) |
Mar 09, 2023 | 138.09 | 139.15 | 136.33 | 137.15 | 70,693 | -0.94(-0.68%) |
Mar 08, 2023 | 136.03 | 138.14 | 135.91 | 138.09 | 46,882 | +2.17(+1.60%) |
Mar 07, 2023 | 135.87 | 136.54 | 134.47 | 135.92 | 90,940 | -0.45(-0.33%) |
Mar 06, 2023 | 138.95 | 139.43 | 135.03 | 136.37 | 108,598 | -3.36(-2.40%) |
Mar 03, 2023 | 138.81 | 139.98 | 137.33 | 139.73 | 56,883 | +0.46(+0.33%) |
Mar 02, 2023 | 135.97 | 139.67 | 135.45 | 139.27 | 63,543 | +2.58(+1.89%) |
Mar 01, 2023 | 136.78 | 136.96 | 134.81 | 136.69 | 79,611 | -0.67(-0.49%) |
Feb 28, 2023 | 139.06 | 139.62 | 137.36 | 137.36 | 83,274 | -2.25(-1.61%) |
Feb 27, 2023 | 139.45 | 141.28 | 138.82 | 139.61 | 71,745 | -0.22(-0.16%) |
Feb 24, 2023 | 140.06 | 141.75 | 135.92 | 139.83 | 52,655 | -0.85(-0.60%) |
Feb 23, 2023 | 141.27 | 142.41 | 139.72 | 140.68 | 69,128 | -0.47(-0.33%) |
Feb 22, 2023 | 140.29 | 141.93 | 139.07 | 141.15 | 95,748 | +1.23(+0.88%) |
Feb 21, 2023 | 137.82 | 141.02 | 136.53 | 139.91 | 73,685 | +1.27(+0.92%) |
Feb 17, 2023 | 136.61 | 138.74 | 134.52 | 138.64 | 57,069 | +2.80(+2.06%) |
Feb 16, 2023 | 136.19 | 137.41 | 135.18 | 135.84 | 71,170 | -1.09(-0.80%) |
Feb 15, 2023 | 136.09 | 137.58 | 135.53 | 136.93 | 54,884 | +0.09(+0.06%) |
Feb 14, 2023 | 139.89 | 139.89 | 136.77 | 136.84 | 54,104 | -2.80(-2.01%) |
Feb 13, 2023 | 136.54 | 140.13 | 136.48 | 139.64 | 69,703 | +2.82(+2.06%) |
Feb 10, 2023 | 136.56 | 137.74 | 136.15 | 136.82 | 69,575 | -0.17(-0.13%) |
Feb 09, 2023 | 139.13 | 140.97 | 136.29 | 136.99 | 54,329 | -0.93(-0.68%) |
Feb 08, 2023 | 138.83 | 139.04 | 137.78 | 137.93 | 54,921 | -2.00(-1.43%) |
Feb 07, 2023 | 137.99 | 140.06 | 136.73 | 139.93 | 108,192 | +1.49(+1.08%) |
Feb 06, 2023 | 136.14 | 139.37 | 135.86 | 138.44 | 121,434 | +1.06(+0.77%) |
Feb 03, 2023 | 137.01 | 137.59 | 135.58 | 137.38 | 142,460 | +0.35(+0.26%) |
Feb 02, 2023 | 136.67 | 137.54 | 133.09 | 137.03 | 151,679 | +1.93(+1.43%) |