Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.12 | 135.83 | 134.79 | 135.82 | 303,356 | -0.19(-0.14%) |
Apr 27, 2023 | 134.27 | 136.33 | 134.27 | 136.01 | 327,158 | +3.46(+2.61%) |
Apr 26, 2023 | 133.01 | 133.51 | 132.41 | 132.55 | 327,603 | +0.50(+0.38%) |
Apr 25, 2023 | 133.27 | 133.46 | 132.00 | 132.04 | 259,944 | -1.32(-0.99%) |
Apr 24, 2023 | 132.58 | 133.49 | 132.56 | 133.36 | 224,766 | +0.17(+0.13%) |
Apr 21, 2023 | 132.94 | 133.31 | 131.93 | 133.19 | 167,714 | +0.86(+0.65%) |
Apr 20, 2023 | 132.53 | 132.93 | 131.56 | 132.33 | 518,894 | -1.44(-1.08%) |
Apr 19, 2023 | 134.41 | 134.41 | 133.31 | 133.78 | 211,920 | -1.76(-1.30%) |
Apr 18, 2023 | 135.59 | 135.83 | 135.06 | 135.53 | 201,404 | -0.70(-0.52%) |
Apr 17, 2023 | 135.21 | 136.28 | 135.16 | 136.24 | 325,766 | +1.77(+1.32%) |
Apr 14, 2023 | 134.98 | 135.61 | 134.13 | 134.47 | 282,197 | -1.26(-0.93%) |
Apr 13, 2023 | 135.54 | 135.98 | 134.80 | 135.72 | 284,763 | +0.78(+0.58%) |
Apr 12, 2023 | 136.06 | 136.29 | 134.81 | 134.94 | 286,400 | -1.14(-0.84%) |
Apr 11, 2023 | 136.03 | 136.52 | 135.72 | 136.08 | 279,046 | -0.42(-0.30%) |
Apr 10, 2023 | 137.01 | 137.13 | 135.39 | 136.50 | 351,530 | -0.85(-0.62%) |
Apr 06, 2023 | 137.66 | 137.84 | 136.69 | 137.34 | 226,477 | -1.53(-1.10%) |
Apr 05, 2023 | 139.01 | 139.63 | 138.63 | 138.88 | 222,996 | -1.70(-1.21%) |
Apr 04, 2023 | 141.47 | 141.48 | 140.12 | 140.58 | 353,041 | -0.20(-0.14%) |
Apr 03, 2023 | 140.44 | 141.06 | 140.09 | 140.78 | 235,454 | +0.64(+0.46%) |
Mar 31, 2023 | 139.44 | 140.20 | 139.35 | 140.13 | 237,597 | +2.05(+1.48%) |
Mar 30, 2023 | 138.46 | 138.82 | 137.76 | 138.09 | 195,639 | +2.42(+1.78%) |
Mar 29, 2023 | 135.60 | 136.51 | 135.32 | 135.67 | 220,651 | +1.69(+1.26%) |
Mar 28, 2023 | 133.47 | 134.53 | 133.18 | 133.98 | 216,938 | +0.94(+0.71%) |
Mar 27, 2023 | 132.77 | 133.38 | 132.52 | 133.04 | 141,344 | +0.30(+0.23%) |
Mar 24, 2023 | 132.11 | 132.74 | 131.33 | 132.74 | 160,807 | +0.76(+0.57%) |
Mar 23, 2023 | 132.71 | 133.17 | 131.31 | 131.98 | 133,417 | +0.29(+0.22%) |
Mar 22, 2023 | 132.17 | 133.82 | 131.61 | 131.69 | 310,564 | -0.20(-0.15%) |
Mar 21, 2023 | 131.33 | 132.27 | 131.13 | 131.89 | 231,084 | +0.63(+0.48%) |
Mar 20, 2023 | 129.82 | 131.92 | 129.72 | 131.26 | 285,248 | +1.60(+1.24%) |
Mar 17, 2023 | 131.68 | 131.68 | 129.45 | 129.66 | 198,185 | -2.35(-1.78%) |
Mar 16, 2023 | 130.19 | 132.13 | 129.94 | 132.01 | 195,638 | +2.25(+1.74%) |
Mar 15, 2023 | 131.13 | 131.13 | 128.56 | 129.75 | 296,259 | -3.00(-2.26%) |
Mar 14, 2023 | 132.50 | 132.84 | 131.68 | 132.75 | 228,194 | -0.44(-0.33%) |
Mar 13, 2023 | 132.50 | 133.81 | 132.42 | 133.19 | 254,753 | -0.83(-0.62%) |
Mar 10, 2023 | 135.21 | 135.35 | 133.51 | 134.02 | 353,845 | -0.53(-0.40%) |
Mar 09, 2023 | 136.16 | 136.65 | 134.30 | 134.55 | 170,380 | -1.16(-0.85%) |
Mar 08, 2023 | 135.49 | 135.84 | 135.00 | 135.71 | 142,599 | +0.61(+0.45%) |
Mar 07, 2023 | 137.23 | 137.34 | 134.78 | 135.09 | 157,068 | -1.02(-0.75%) |
Mar 06, 2023 | 136.09 | 136.61 | 135.95 | 136.12 | 180,668 | +0.29(+0.21%) |
Mar 03, 2023 | 134.60 | 135.91 | 134.44 | 135.82 | 252,123 | +2.49(+1.86%) |
Mar 02, 2023 | 132.22 | 133.41 | 132.18 | 133.34 | 149,360 | +0.72(+0.54%) |
Mar 01, 2023 | 132.74 | 133.55 | 132.59 | 132.62 | 196,521 | +0.59(+0.45%) |
Feb 28, 2023 | 132.21 | 132.68 | 131.99 | 132.03 | 218,449 | -0.32(-0.24%) |
Feb 27, 2023 | 133.07 | 133.21 | 132.07 | 132.35 | 197,811 | +0.19(+0.15%) |
Feb 24, 2023 | 133.27 | 133.27 | 131.60 | 132.15 | 225,214 | -2.82(-2.09%) |
Feb 23, 2023 | 135.05 | 135.49 | 134.19 | 134.97 | 203,307 | +0.29(+0.22%) |
Feb 22, 2023 | 134.73 | 135.29 | 134.33 | 134.68 | 183,438 | -0.52(-0.38%) |
Feb 21, 2023 | 136.14 | 136.55 | 134.75 | 135.19 | 333,602 | -3.56(-2.57%) |
Feb 17, 2023 | 138.01 | 138.95 | 137.76 | 138.76 | 150,125 | +0.15(+0.11%) |
Feb 16, 2023 | 137.35 | 139.54 | 137.27 | 138.61 | 311,611 | +1.68(+1.23%) |
Feb 15, 2023 | 136.39 | 136.94 | 136.05 | 136.93 | 399,239 | -1.63(-1.18%) |
Feb 14, 2023 | 138.71 | 139.02 | 137.49 | 138.56 | 237,145 | -1.18(-0.84%) |
Feb 13, 2023 | 138.85 | 139.79 | 138.47 | 139.74 | 203,349 | +0.43(+0.31%) |
Feb 10, 2023 | 139.55 | 139.86 | 138.43 | 139.31 | 236,865 | -1.37(-0.97%) |
Feb 09, 2023 | 142.17 | 143.26 | 140.54 | 140.68 | 343,349 | +0.97(+0.70%) |
Feb 08, 2023 | 139.87 | 140.49 | 139.20 | 139.71 | 196,712 | -0.79(-0.56%) |
Feb 07, 2023 | 139.41 | 140.82 | 138.96 | 140.50 | 171,808 | +0.83(+0.59%) |
Feb 06, 2023 | 139.87 | 140.26 | 138.87 | 139.67 | 177,221 | -0.89(-0.64%) |
Feb 03, 2023 | 141.45 | 142.22 | 140.31 | 140.56 | 255,467 | -1.86(-1.30%) |
Feb 02, 2023 | 142.79 | 143.14 | 140.47 | 142.42 | 307,191 | -1.90(-1.32%) |