Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 137.66 | 138.49 | 135.53 | 136.58 | 1,377,161 | -2.16(-1.56%) |
Apr 27, 2023 | 144.49 | 144.49 | 134.40 | 138.75 | 2,795,173 | -5.74(-3.97%) |
Apr 26, 2023 | 143.44 | 145.59 | 143.20 | 144.48 | 1,817,221 | +0.34(+0.23%) |
Apr 25, 2023 | 144.25 | 146.23 | 143.54 | 144.15 | 1,661,143 | -0.05(-0.03%) |
Apr 24, 2023 | 143.26 | 144.40 | 143.17 | 144.20 | 974,514 | +1.35(+0.94%) |
Apr 21, 2023 | 142.41 | 144.20 | 142.12 | 142.85 | 1,197,762 | +1.31(+0.92%) |
Apr 20, 2023 | 140.93 | 141.79 | 139.95 | 141.54 | 952,560 | +0.30(+0.21%) |
Apr 19, 2023 | 139.62 | 141.32 | 138.32 | 141.24 | 1,154,413 | +1.43(+1.02%) |
Apr 18, 2023 | 141.12 | 141.12 | 138.80 | 139.82 | 504,866 | -0.97(-0.69%) |
Apr 17, 2023 | 140.15 | 141.13 | 139.83 | 140.79 | 571,798 | +0.74(+0.53%) |
Apr 14, 2023 | 139.86 | 140.36 | 138.86 | 140.05 | 715,351 | -0.32(-0.23%) |
Apr 13, 2023 | 140.27 | 140.84 | 139.85 | 140.38 | 699,878 | +0.20(+0.14%) |
Apr 12, 2023 | 141.97 | 142.37 | 140.00 | 140.18 | 723,140 | -1.39(-0.98%) |
Apr 11, 2023 | 141.42 | 141.98 | 140.75 | 141.57 | 917,240 | +0.49(+0.35%) |
Apr 10, 2023 | 140.12 | 141.60 | 139.51 | 141.08 | 963,347 | +0.49(+0.35%) |
Apr 06, 2023 | 140.77 | 141.47 | 139.87 | 140.59 | 900,671 | +0.28(+0.20%) |
Apr 05, 2023 | 138.33 | 140.71 | 138.23 | 140.31 | 1,183,888 | +2.07(+1.49%) |
Apr 04, 2023 | 140.17 | 140.21 | 138.15 | 138.24 | 991,033 | -1.44(-1.03%) |
Apr 03, 2023 | 139.03 | 140.01 | 138.49 | 139.68 | 933,706 | +1.16(+0.84%) |
Mar 31, 2023 | 136.93 | 138.79 | 136.82 | 138.52 | 938,794 | +2.14(+1.57%) |
Mar 30, 2023 | 136.31 | 136.53 | 134.91 | 136.37 | 547,653 | +0.79(+0.58%) |
Mar 29, 2023 | 136.23 | 136.67 | 134.88 | 135.58 | 762,104 | -0.30(-0.22%) |
Mar 28, 2023 | 136.18 | 136.78 | 135.16 | 135.88 | 654,435 | -0.63(-0.46%) |
Mar 27, 2023 | 138.63 | 140.15 | 135.75 | 136.51 | 1,246,682 | -0.62(-0.45%) |
Mar 24, 2023 | 132.75 | 138.32 | 132.13 | 137.13 | 1,710,280 | +4.57(+3.45%) |
Mar 23, 2023 | 131.02 | 132.59 | 130.40 | 132.56 | 2,482,818 | +1.05(+0.80%) |
Mar 22, 2023 | 133.45 | 134.36 | 131.45 | 131.51 | 1,535,197 | -1.56(-1.17%) |
Mar 21, 2023 | 131.01 | 133.18 | 129.69 | 133.06 | 1,709,417 | +2.94(+2.26%) |
Mar 20, 2023 | 129.20 | 130.50 | 129.13 | 130.13 | 1,262,521 | +1.35(+1.05%) |
Mar 17, 2023 | 131.42 | 131.42 | 127.61 | 128.78 | 2,305,291 | -2.42(-1.84%) |
Mar 16, 2023 | 129.64 | 131.43 | 129.64 | 131.19 | 1,051,015 | +1.13(+0.87%) |
Mar 15, 2023 | 129.72 | 130.52 | 128.05 | 130.07 | 1,253,812 | -1.03(-0.78%) |
Mar 14, 2023 | 131.48 | 132.18 | 129.96 | 131.10 | 1,050,537 | +0.82(+0.63%) |
Mar 13, 2023 | 131.10 | 132.38 | 129.86 | 130.27 | 1,143,866 | -1.22(-0.93%) |
Mar 10, 2023 | 132.14 | 132.64 | 130.42 | 131.50 | 1,199,035 | -0.57(-0.43%) |
Mar 09, 2023 | 134.47 | 134.47 | 131.52 | 132.07 | 1,033,499 | -1.80(-1.35%) |
Mar 08, 2023 | 134.99 | 135.18 | 133.18 | 133.87 | 803,103 | -0.97(-0.72%) |
Mar 07, 2023 | 137.61 | 137.99 | 134.33 | 134.84 | 948,165 | -2.56(-1.86%) |
Mar 06, 2023 | 137.67 | 138.02 | 136.79 | 137.39 | 1,252,282 | -0.46(-0.33%) |
Mar 03, 2023 | 137.69 | 138.12 | 136.75 | 137.85 | 1,305,347 | +1.07(+0.78%) |
Mar 02, 2023 | 135.64 | 137.13 | 135.02 | 136.78 | 3,208,059 | +0.69(+0.51%) |
Mar 01, 2023 | 134.55 | 136.19 | 133.46 | 136.09 | 1,578,416 | +0.63(+0.46%) |
Feb 28, 2023 | 135.33 | 135.71 | 133.59 | 135.46 | 1,921,692 | -0.29(-0.22%) |
Feb 27, 2023 | 137.93 | 137.96 | 135.56 | 135.76 | 1,191,131 | -1.30(-0.95%) |
Feb 24, 2023 | 138.46 | 138.66 | 136.82 | 137.06 | 729,755 | -2.40(-1.72%) |
Feb 23, 2023 | 141.04 | 141.70 | 138.96 | 139.46 | 744,918 | -1.31(-0.93%) |
Feb 22, 2023 | 140.59 | 141.83 | 139.27 | 140.77 | 1,286,990 | +0.20(+0.14%) |
Feb 21, 2023 | 144.05 | 144.82 | 140.54 | 140.57 | 808,066 | -4.54(-3.13%) |
Feb 17, 2023 | 143.83 | 145.80 | 143.73 | 145.12 | 960,287 | +1.53(+1.06%) |
Feb 16, 2023 | 141.93 | 144.19 | 140.53 | 143.59 | 799,905 | +0.04(+0.03%) |
Feb 15, 2023 | 141.07 | 143.78 | 140.71 | 143.55 | 940,520 | +1.99(+1.40%) |
Feb 14, 2023 | 142.96 | 142.96 | 140.34 | 141.56 | 870,157 | -1.65(-1.15%) |
Feb 13, 2023 | 141.90 | 143.26 | 141.74 | 143.21 | 736,618 | +1.44(+1.02%) |
Feb 10, 2023 | 143.02 | 144.18 | 141.67 | 141.77 | 942,052 | -1.19(-0.84%) |
Feb 09, 2023 | 143.81 | 143.96 | 142.29 | 142.96 | 1,135,543 | -0.25(-0.18%) |
Feb 08, 2023 | 142.84 | 143.89 | 142.58 | 143.22 | 914,809 | +0.35(+0.25%) |
Feb 07, 2023 | 141.50 | 143.45 | 141.38 | 142.87 | 948,289 | +0.52(+0.36%) |
Feb 06, 2023 | 140.06 | 142.94 | 139.35 | 142.35 | 2,350,743 | +2.53(+1.81%) |
Feb 03, 2023 | 142.00 | 142.04 | 136.94 | 139.82 | 1,344,186 | -2.60(-1.83%) |
Feb 02, 2023 | 144.09 | 147.42 | 140.32 | 142.42 | 3,108,198 | -3.10(-2.13%) |