Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 139.41 | 140.84 | 139.41 | 140.71 | 4,998 | +1.30(+0.93%) |
Apr 27, 2023 | 139.22 | 139.50 | 138.37 | 139.42 | 4,284 | +2.37(+1.73%) |
Apr 26, 2023 | 139.04 | 139.04 | 136.80 | 137.05 | 7,310 | -1.12(-0.81%) |
Apr 25, 2023 | 139.91 | 139.91 | 138.15 | 138.17 | 11,167 | -2.26(-1.61%) |
Apr 24, 2023 | 140.42 | 140.55 | 139.91 | 140.43 | 13,632 | +0.30(+0.21%) |
Apr 21, 2023 | 139.94 | 140.13 | 139.94 | 140.13 | 1,784 | -0.02(-0.01%) |
Apr 20, 2023 | 140.24 | 140.53 | 139.79 | 140.15 | 4,937 | -0.90(-0.64%) |
Apr 19, 2023 | 140.59 | 141.22 | 140.59 | 141.05 | 12,433 | -0.32(-0.23%) |
Apr 18, 2023 | 140.81 | 141.37 | 140.81 | 141.37 | 2,818 | +0.23(+0.16%) |
Apr 17, 2023 | 140.32 | 141.14 | 140.32 | 141.14 | 3,651 | +0.61(+0.44%) |
Apr 14, 2023 | 140.73 | 140.77 | 139.96 | 140.53 | 4,959 | -0.14(-0.10%) |
Apr 13, 2023 | 139.78 | 140.82 | 139.78 | 140.67 | 6,819 | +1.15(+0.82%) |
Apr 12, 2023 | 141.29 | 141.29 | 139.52 | 139.52 | 4,053 | -0.73(-0.52%) |
Apr 11, 2023 | 140.28 | 140.69 | 140.24 | 140.24 | 2,601 | +0.70(+0.50%) |
Apr 10, 2023 | 138.98 | 139.54 | 138.79 | 139.54 | 3,468 | +0.50(+0.36%) |
Apr 06, 2023 | 138.73 | 139.28 | 138.72 | 139.04 | 5,337 | +0.14(+0.10%) |
Apr 05, 2023 | 138.19 | 138.90 | 138.19 | 138.90 | 4,710 | +0.33(+0.24%) |
Apr 04, 2023 | 139.99 | 139.99 | 138.21 | 138.57 | 2,914 | -1.39(-1.00%) |
Apr 03, 2023 | 139.39 | 139.96 | 139.31 | 139.96 | 2,458 | +0.88(+0.63%) |
Mar 31, 2023 | 137.99 | 139.08 | 137.99 | 139.08 | 3,636 | +1.76(+1.29%) |
Mar 30, 2023 | 138.00 | 138.00 | 136.78 | 137.32 | 9,731 | +0.57(+0.42%) |
Mar 29, 2023 | 136.54 | 136.75 | 136.12 | 136.75 | 7,826 | +1.76(+1.31%) |
Mar 28, 2023 | 135.22 | 135.22 | 134.55 | 134.99 | 8,577 | +0.07(+0.05%) |
Mar 27, 2023 | 135.30 | 135.36 | 134.36 | 134.92 | 10,182 | +1.21(+0.90%) |
Mar 24, 2023 | 132.08 | 133.78 | 131.31 | 133.71 | 11,819 | +0.76(+0.57%) |
Mar 23, 2023 | 134.72 | 134.97 | 132.04 | 132.95 | 6,967 | -0.69(-0.52%) |
Mar 22, 2023 | 136.34 | 136.34 | 133.64 | 133.64 | 8,038 | -2.37(-1.74%) |
Mar 21, 2023 | 136.08 | 136.16 | 135.31 | 136.01 | 4,503 | +1.95(+1.45%) |
Mar 20, 2023 | 133.71 | 134.36 | 133.50 | 134.06 | 5,163 | +1.67(+1.26%) |
Mar 17, 2023 | 134.48 | 134.48 | 131.92 | 132.39 | 6,669 | -2.28(-1.69%) |
Mar 16, 2023 | 132.29 | 134.67 | 132.29 | 134.67 | 9,732 | +2.19(+1.66%) |
Mar 15, 2023 | 132.13 | 132.65 | 132.16 | 132.47 | 3,363 | -2.12(-1.57%) |
Mar 14, 2023 | 135.63 | 135.64 | 133.35 | 134.59 | 12,654 | +1.66(+1.24%) |
Mar 13, 2023 | 132.29 | 134.77 | 132.29 | 132.93 | 45,596 | -1.46(-1.09%) |
Mar 10, 2023 | 135.55 | 135.55 | 133.85 | 134.39 | 7,852 | -2.08(-1.52%) |
Mar 09, 2023 | 139.45 | 139.45 | 136.47 | 136.47 | 9,343 | -2.86(-2.05%) |
Mar 08, 2023 | 139.31 | 139.66 | 138.70 | 139.33 | 4,049 | -0.17(-0.12%) |
Mar 07, 2023 | 141.65 | 141.65 | 139.38 | 139.50 | 5,490 | -2.22(-1.57%) |
Mar 06, 2023 | 142.19 | 142.27 | 141.66 | 141.72 | 14,070 | -0.38(-0.27%) |
Mar 03, 2023 | 141.09 | 142.13 | 141.07 | 142.10 | 4,266 | +1.85(+1.32%) |
Mar 02, 2023 | 139.37 | 140.40 | 138.95 | 140.25 | 5,172 | +0.63(+0.45%) |
Mar 01, 2023 | 139.48 | 140.07 | 139.33 | 139.62 | 5,976 | -0.41(-0.29%) |
Feb 28, 2023 | 140.73 | 140.73 | 139.94 | 140.03 | 4,914 | -0.25(-0.18%) |
Feb 27, 2023 | 141.46 | 141.56 | 140.16 | 140.28 | 6,308 | +0.14(+0.10%) |
Feb 24, 2023 | 139.50 | 140.35 | 139.50 | 140.14 | 7,432 | -0.90(-0.64%) |
Feb 23, 2023 | 141.39 | 141.39 | 139.86 | 141.04 | 7,814 | +0.41(+0.29%) |
Feb 22, 2023 | 141.43 | 141.43 | 140.24 | 140.64 | 12,338 | -0.28(-0.20%) |
Feb 21, 2023 | 142.79 | 142.79 | 140.83 | 140.92 | 6,971 | -2.78(-1.93%) |
Feb 17, 2023 | 142.72 | 143.88 | 142.72 | 143.70 | 12,501 | -0.21(-0.15%) |
Feb 16, 2023 | 143.97 | 144.96 | 143.54 | 143.91 | 7,220 | -1.23(-0.85%) |
Feb 15, 2023 | 143.75 | 145.21 | 143.66 | 145.15 | 11,873 | +0.05(+0.03%) |
Feb 14, 2023 | 144.46 | 145.29 | 144.46 | 145.10 | 16,338 | -0.13(-0.09%) |
Feb 13, 2023 | 143.66 | 145.23 | 143.66 | 145.23 | 5,866 | +1.34(+0.93%) |
Feb 10, 2023 | 142.89 | 143.89 | 142.89 | 143.89 | 4,271 | +0.99(+0.69%) |
Feb 09, 2023 | 145.58 | 145.58 | 142.76 | 142.89 | 9,268 | -1.32(-0.92%) |
Feb 08, 2023 | 144.87 | 145.08 | 144.12 | 144.22 | 9,425 | -1.25(-0.86%) |
Feb 07, 2023 | 143.53 | 145.78 | 143.42 | 145.47 | 19,755 | +1.24(+0.86%) |
Feb 06, 2023 | 144.67 | 144.67 | 143.88 | 144.23 | 16,395 | -0.82(-0.56%) |
Feb 03, 2023 | 145.96 | 146.20 | 144.71 | 145.05 | 22,150 | -1.20(-0.82%) |
Feb 02, 2023 | 145.43 | 146.66 | 145.42 | 146.25 | 5,955 | +1.16(+0.80%) |