Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 145.84 | 146.61 | 145.06 | 145.78 | 163,798 | -0.21(-0.15%) |
Apr 27, 2023 | 144.53 | 146.09 | 144.53 | 146.00 | 111,075 | +1.69(+1.17%) |
Apr 26, 2023 | 147.08 | 147.08 | 144.10 | 144.30 | 91,925 | -3.43(-2.32%) |
Apr 25, 2023 | 147.59 | 148.53 | 147.36 | 147.73 | 121,238 | -0.31(-0.21%) |
Apr 24, 2023 | 147.32 | 148.25 | 146.60 | 148.04 | 121,634 | +0.71(+0.48%) |
Apr 21, 2023 | 147.56 | 148.34 | 146.53 | 147.33 | 70,062 | +0.44(+0.30%) |
Apr 20, 2023 | 146.88 | 147.41 | 146.08 | 146.89 | 85,590 | -0.08(-0.05%) |
Apr 19, 2023 | 146.09 | 147.26 | 146.00 | 146.97 | 87,816 | +1.09(+0.75%) |
Apr 18, 2023 | 146.77 | 146.92 | 145.25 | 145.88 | 86,337 | -0.75(-0.51%) |
Apr 17, 2023 | 146.01 | 146.91 | 145.26 | 146.63 | 135,160 | +0.85(+0.58%) |
Apr 14, 2023 | 146.65 | 146.82 | 145.17 | 145.78 | 230,723 | -1.75(-1.19%) |
Apr 13, 2023 | 146.97 | 147.97 | 144.83 | 147.54 | 189,083 | +0.02(+0.01%) |
Apr 12, 2023 | 148.13 | 148.70 | 147.14 | 147.52 | 136,098 | -0.24(-0.16%) |
Apr 11, 2023 | 147.50 | 148.18 | 147.12 | 147.76 | 116,688 | +0.14(+0.09%) |
Apr 10, 2023 | 147.08 | 147.67 | 145.72 | 147.62 | 204,318 | -0.27(-0.18%) |
Apr 06, 2023 | 147.55 | 148.05 | 146.47 | 147.90 | 127,667 | +1.01(+0.69%) |
Apr 05, 2023 | 143.63 | 147.13 | 143.63 | 146.88 | 173,263 | +3.70(+2.58%) |
Apr 04, 2023 | 142.52 | 143.36 | 142.13 | 143.18 | 145,734 | +0.65(+0.46%) |
Apr 03, 2023 | 143.13 | 143.53 | 141.90 | 142.53 | 170,615 | -1.10(-0.77%) |
Mar 31, 2023 | 142.73 | 143.65 | 142.19 | 143.63 | 159,369 | +1.13(+0.79%) |
Mar 30, 2023 | 142.25 | 143.18 | 141.72 | 142.50 | 208,059 | +0.57(+0.40%) |
Mar 29, 2023 | 140.66 | 142.08 | 140.66 | 141.93 | 186,955 | +1.97(+1.41%) |
Mar 28, 2023 | 139.34 | 141.29 | 139.34 | 139.96 | 255,670 | +0.47(+0.33%) |
Mar 27, 2023 | 139.82 | 140.64 | 139.26 | 139.49 | 112,842 | +0.13(+0.09%) |
Mar 24, 2023 | 134.99 | 139.37 | 134.99 | 139.37 | 147,044 | +4.28(+3.17%) |
Mar 23, 2023 | 136.71 | 137.75 | 134.48 | 135.09 | 176,888 | -1.48(-1.08%) |
Mar 22, 2023 | 139.14 | 139.84 | 136.56 | 136.57 | 230,905 | -2.78(-2.00%) |
Mar 21, 2023 | 142.43 | 142.43 | 137.71 | 139.35 | 158,686 | -2.84(-2.00%) |
Mar 20, 2023 | 141.25 | 142.58 | 141.25 | 142.19 | 220,198 | +1.20(+0.85%) |
Mar 17, 2023 | 142.12 | 142.12 | 139.99 | 140.99 | 135,272 | -1.40(-0.98%) |
Mar 16, 2023 | 140.92 | 143.06 | 140.65 | 142.39 | 134,470 | +0.97(+0.68%) |
Mar 15, 2023 | 139.02 | 142.10 | 138.69 | 141.42 | 430,896 | +1.63(+1.17%) |
Mar 14, 2023 | 139.06 | 140.82 | 138.39 | 139.79 | 181,933 | +2.05(+1.49%) |
Mar 13, 2023 | 135.43 | 140.79 | 135.43 | 137.75 | 218,856 | +1.84(+1.36%) |
Mar 10, 2023 | 138.44 | 138.66 | 135.16 | 135.90 | 231,714 | -2.18(-1.58%) |
Mar 09, 2023 | 139.55 | 140.84 | 137.82 | 138.08 | 136,876 | -1.19(-0.85%) |
Mar 08, 2023 | 138.14 | 139.54 | 137.93 | 139.27 | 115,110 | +1.05(+0.76%) |
Mar 07, 2023 | 140.44 | 140.99 | 137.70 | 138.22 | 184,241 | -2.21(-1.58%) |
Mar 06, 2023 | 139.78 | 140.87 | 139.70 | 140.43 | 161,760 | +0.73(+0.53%) |
Mar 03, 2023 | 137.96 | 139.76 | 136.90 | 139.70 | 134,799 | +2.21(+1.61%) |
Mar 02, 2023 | 134.83 | 137.55 | 134.73 | 137.48 | 196,079 | +2.24(+1.66%) |
Mar 01, 2023 | 137.02 | 137.02 | 134.59 | 135.24 | 376,658 | -2.14(-1.56%) |
Feb 28, 2023 | 139.12 | 139.84 | 137.37 | 137.39 | 427,947 | -2.30(-1.65%) |
Feb 27, 2023 | 141.22 | 142.65 | 139.46 | 139.69 | 255,113 | -0.88(-0.63%) |
Feb 24, 2023 | 139.64 | 141.07 | 138.91 | 140.56 | 335,990 | -0.09(-0.06%) |
Feb 23, 2023 | 141.72 | 141.95 | 140.02 | 140.65 | 161,631 | -0.69(-0.49%) |
Feb 22, 2023 | 141.85 | 142.92 | 141.09 | 141.34 | 96,317 | -0.52(-0.37%) |
Feb 21, 2023 | 143.52 | 143.80 | 141.72 | 141.86 | 173,530 | -2.78(-1.92%) |
Feb 17, 2023 | 142.93 | 145.20 | 142.32 | 144.64 | 207,837 | +1.64(+1.15%) |
Feb 16, 2023 | 142.73 | 143.57 | 141.55 | 143.00 | 162,867 | -0.98(-0.68%) |
Feb 15, 2023 | 142.42 | 144.08 | 142.42 | 143.97 | 91,292 | +0.92(+0.64%) |
Feb 14, 2023 | 143.66 | 144.60 | 142.43 | 143.06 | 105,038 | -0.78(-0.54%) |
Feb 13, 2023 | 142.99 | 144.17 | 142.99 | 143.84 | 214,561 | +0.92(+0.64%) |
Feb 10, 2023 | 140.43 | 143.08 | 140.27 | 142.92 | 169,199 | +2.69(+1.92%) |
Feb 09, 2023 | 142.55 | 143.27 | 140.00 | 140.23 | 300,423 | -1.95(-1.37%) |
Feb 08, 2023 | 143.94 | 143.94 | 141.64 | 142.18 | 135,032 | -2.54(-1.75%) |
Feb 07, 2023 | 144.29 | 145.17 | 142.75 | 144.72 | 219,203 | -0.09(-0.06%) |
Feb 06, 2023 | 143.25 | 144.91 | 142.98 | 144.80 | 92,611 | +0.97(+0.67%) |
Feb 03, 2023 | 145.78 | 146.11 | 141.90 | 143.84 | 199,438 | -2.80(-1.91%) |
Feb 02, 2023 | 146.61 | 148.16 | 145.43 | 146.64 | 248,709 | +0.43(+0.30%) |