Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 146.62 | 148.86 | 144.47 | 147.30 | 114,280 | -0.07(-0.05%) |
Apr 27, 2023 | 146.24 | 148.22 | 140.00 | 147.37 | 137,733 | +4.72(+3.31%) |
Apr 26, 2023 | 141.60 | 146.34 | 140.77 | 142.65 | 135,398 | +1.17(+0.83%) |
Apr 25, 2023 | 149.23 | 149.23 | 141.33 | 141.48 | 140,101 | -9.40(-6.23%) |
Apr 24, 2023 | 152.24 | 155.11 | 149.24 | 150.88 | 219,217 | -1.24(-0.82%) |
Apr 21, 2023 | 150.42 | 152.53 | 150.19 | 152.12 | 89,713 | +1.57(+1.04%) |
Apr 20, 2023 | 149.08 | 152.50 | 149.08 | 150.55 | 93,646 | +0.52(+0.35%) |
Apr 19, 2023 | 150.46 | 151.62 | 149.63 | 150.03 | 92,069 | -0.72(-0.48%) |
Apr 18, 2023 | 152.97 | 153.34 | 149.38 | 150.75 | 157,719 | -1.17(-0.77%) |
Apr 17, 2023 | 152.01 | 152.80 | 150.42 | 151.92 | 91,297 | +0.43(+0.28%) |
Apr 14, 2023 | 152.78 | 153.83 | 149.87 | 151.49 | 111,807 | -1.64(-1.07%) |
Apr 13, 2023 | 150.40 | 153.53 | 150.08 | 153.13 | 103,567 | +3.84(+2.57%) |
Apr 12, 2023 | 151.16 | 152.00 | 148.78 | 149.29 | 98,146 | -0.72(-0.48%) |
Apr 11, 2023 | 150.63 | 151.65 | 148.49 | 150.01 | 141,712 | -0.75(-0.50%) |
Apr 10, 2023 | 146.95 | 151.11 | 146.30 | 150.76 | 112,294 | +3.03(+2.05%) |
Apr 06, 2023 | 147.46 | 148.01 | 145.94 | 147.73 | 162,411 | -0.56(-0.38%) |
Apr 05, 2023 | 149.75 | 149.80 | 145.63 | 148.29 | 150,928 | -2.52(-1.67%) |
Apr 04, 2023 | 151.98 | 153.98 | 149.77 | 150.81 | 120,205 | -1.07(-0.70%) |
Apr 03, 2023 | 150.60 | 152.14 | 148.86 | 151.88 | 152,206 | -0.42(-0.28%) |
Mar 31, 2023 | 147.57 | 152.94 | 147.57 | 152.30 | 220,327 | +5.73(+3.91%) |
Mar 30, 2023 | 149.06 | 149.06 | 145.67 | 146.57 | 119,752 | -1.99(-1.34%) |
Mar 29, 2023 | 148.24 | 148.66 | 145.97 | 148.56 | 187,282 | +1.41(+0.96%) |
Mar 28, 2023 | 146.40 | 147.84 | 144.57 | 147.15 | 148,341 | +0.00(+0.00%) |
Mar 27, 2023 | 147.13 | 147.68 | 145.02 | 147.15 | 99,436 | +1.31(+0.90%) |
Mar 24, 2023 | 143.10 | 146.45 | 141.08 | 145.83 | 105,455 | +1.41(+0.98%) |
Mar 23, 2023 | 145.37 | 147.03 | 143.18 | 144.42 | 127,730 | +0.07(+0.05%) |
Mar 22, 2023 | 147.60 | 149.43 | 144.10 | 144.35 | 109,536 | -4.09(-2.76%) |
Mar 21, 2023 | 149.51 | 151.64 | 146.28 | 148.44 | 151,564 | -0.32(-0.22%) |
Mar 20, 2023 | 146.02 | 149.74 | 145.68 | 148.76 | 217,372 | +3.51(+2.42%) |
Mar 17, 2023 | 148.23 | 149.99 | 144.12 | 145.25 | 488,833 | -3.51(-2.36%) |
Mar 16, 2023 | 145.14 | 150.12 | 145.14 | 148.76 | 252,839 | +2.09(+1.42%) |
Mar 15, 2023 | 144.20 | 147.01 | 143.41 | 146.67 | 249,675 | +0.43(+0.29%) |
Mar 14, 2023 | 144.53 | 146.48 | 142.98 | 146.24 | 131,565 | +4.90(+3.47%) |
Mar 13, 2023 | 139.51 | 144.21 | 137.53 | 141.34 | 98,451 | -0.06(-0.04%) |
Mar 10, 2023 | 142.80 | 145.04 | 140.48 | 141.40 | 112,555 | -2.19(-1.53%) |
Mar 09, 2023 | 146.77 | 149.65 | 143.59 | 143.59 | 147,993 | -2.65(-1.81%) |
Mar 08, 2023 | 147.11 | 147.73 | 145.26 | 146.24 | 112,112 | -0.75(-0.51%) |
Mar 07, 2023 | 150.76 | 152.31 | 146.76 | 146.99 | 143,919 | -3.68(-2.44%) |
Mar 06, 2023 | 149.93 | 154.25 | 149.43 | 150.67 | 196,589 | +1.01(+0.67%) |
Mar 03, 2023 | 149.97 | 150.98 | 146.76 | 149.66 | 152,280 | -0.63(-0.42%) |
Mar 02, 2023 | 148.72 | 150.98 | 147.66 | 150.29 | 104,552 | +0.99(+0.66%) |
Mar 01, 2023 | 150.26 | 151.33 | 147.50 | 149.30 | 122,895 | -1.34(-0.89%) |
Feb 28, 2023 | 146.93 | 152.10 | 146.80 | 150.64 | 318,574 | +2.95(+2.00%) |
Feb 27, 2023 | 149.21 | 149.90 | 146.09 | 147.69 | 139,216 | -0.56(-0.38%) |
Feb 24, 2023 | 148.10 | 149.61 | 147.22 | 148.25 | 115,250 | -2.70(-1.79%) |
Feb 23, 2023 | 147.23 | 151.66 | 146.07 | 150.95 | 165,392 | +4.29(+2.93%) |
Feb 22, 2023 | 150.00 | 151.18 | 145.53 | 146.66 | 271,885 | -3.46(-2.30%) |
Feb 21, 2023 | 149.62 | 151.56 | 149.06 | 150.12 | 122,912 | -1.74(-1.15%) |
Feb 17, 2023 | 151.10 | 153.65 | 149.53 | 151.86 | 258,255 | +1.10(+0.73%) |
Feb 16, 2023 | 153.98 | 154.89 | 149.04 | 150.76 | 190,217 | -5.29(-3.39%) |
Feb 15, 2023 | 149.23 | 157.46 | 149.23 | 156.05 | 227,891 | +5.47(+3.63%) |
Feb 14, 2023 | 147.44 | 152.21 | 144.88 | 150.58 | 139,590 | +2.70(+1.83%) |
Feb 13, 2023 | 146.76 | 148.33 | 144.20 | 147.88 | 141,519 | +2.30(+1.58%) |
Feb 10, 2023 | 149.37 | 149.37 | 141.00 | 145.58 | 203,881 | +8.06(+5.86%) |
Feb 09, 2023 | 139.29 | 142.14 | 136.10 | 137.52 | 98,948 | +0.24(+0.17%) |
Feb 08, 2023 | 140.64 | 141.53 | 136.47 | 137.28 | 98,443 | -4.47(-3.15%) |
Feb 07, 2023 | 137.66 | 142.20 | 136.49 | 141.75 | 69,886 | +3.18(+2.29%) |
Feb 06, 2023 | 142.63 | 144.20 | 138.34 | 138.57 | 117,374 | -5.83(-4.04%) |
Feb 03, 2023 | 140.82 | 146.09 | 140.82 | 144.40 | 167,223 | +1.42(+0.99%) |
Feb 02, 2023 | 138.75 | 143.15 | 138.75 | 142.98 | 179,911 | +5.08(+3.68%) |