Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 148.79 | 149.79 | 148.10 | 149.32 | 752,637 | +0.72(+0.48%) |
Apr 27, 2023 | 146.81 | 148.71 | 145.69 | 148.60 | 762,831 | +2.63(+1.80%) |
Apr 26, 2023 | 144.29 | 146.70 | 144.22 | 145.97 | 1,252,374 | +2.03(+1.41%) |
Apr 25, 2023 | 146.96 | 146.96 | 143.39 | 143.94 | 1,222,169 | -2.76(-1.88%) |
Apr 24, 2023 | 149.39 | 149.63 | 146.00 | 146.70 | 1,145,299 | -2.53(-1.70%) |
Apr 21, 2023 | 147.82 | 149.26 | 147.71 | 149.24 | 1,066,504 | +1.89(+1.28%) |
Apr 20, 2023 | 148.74 | 148.88 | 146.59 | 147.35 | 918,578 | -1.59(-1.07%) |
Apr 19, 2023 | 149.23 | 149.60 | 148.64 | 148.94 | 855,637 | -0.26(-0.17%) |
Apr 18, 2023 | 149.84 | 150.59 | 149.15 | 149.20 | 749,318 | +0.06(+0.04%) |
Apr 17, 2023 | 150.50 | 151.04 | 148.06 | 149.14 | 1,014,181 | -0.66(-0.44%) |
Apr 14, 2023 | 150.60 | 152.03 | 149.64 | 149.80 | 759,896 | -1.03(-0.68%) |
Apr 13, 2023 | 150.17 | 151.16 | 149.59 | 150.83 | 1,192,020 | +1.70(+1.14%) |
Apr 12, 2023 | 151.63 | 152.17 | 148.99 | 149.13 | 1,487,136 | -1.71(-1.13%) |
Apr 11, 2023 | 148.92 | 151.79 | 148.87 | 150.84 | 1,525,722 | +1.95(+1.31%) |
Apr 10, 2023 | 146.64 | 148.91 | 146.52 | 148.89 | 1,724,541 | +1.77(+1.20%) |
Apr 06, 2023 | 149.18 | 149.18 | 146.57 | 147.12 | 1,304,657 | -2.11(-1.42%) |
Apr 05, 2023 | 149.12 | 149.75 | 148.05 | 149.24 | 1,339,544 | -0.03(-0.02%) |
Apr 04, 2023 | 150.16 | 150.87 | 148.91 | 149.27 | 1,451,783 | -0.78(-0.52%) |
Apr 03, 2023 | 150.84 | 151.52 | 149.18 | 150.05 | 1,812,720 | -1.24(-0.82%) |
Mar 31, 2023 | 150.84 | 152.01 | 150.25 | 151.29 | 1,402,436 | +1.25(+0.83%) |
Mar 30, 2023 | 150.74 | 151.37 | 149.26 | 150.04 | 1,341,685 | -0.77(-0.51%) |
Mar 29, 2023 | 151.14 | 151.47 | 149.87 | 150.81 | 1,220,527 | +0.19(+0.13%) |
Mar 28, 2023 | 150.23 | 151.58 | 149.37 | 150.61 | 1,253,082 | +0.65(+0.44%) |
Mar 27, 2023 | 150.04 | 151.16 | 148.56 | 149.96 | 1,620,911 | +1.19(+0.80%) |
Mar 24, 2023 | 147.69 | 149.01 | 146.17 | 148.77 | 1,649,499 | +2.01(+1.37%) |
Mar 23, 2023 | 148.05 | 149.83 | 144.06 | 146.76 | 2,743,938 | -0.52(-0.35%) |
Mar 22, 2023 | 147.91 | 150.29 | 147.28 | 147.28 | 1,796,232 | -1.35(-0.91%) |
Mar 21, 2023 | 148.19 | 149.85 | 147.77 | 148.62 | 1,337,046 | +1.75(+1.19%) |
Mar 20, 2023 | 144.98 | 147.67 | 144.98 | 146.87 | 1,538,510 | +2.08(+1.43%) |
Mar 17, 2023 | 147.10 | 147.35 | 143.88 | 144.79 | 4,792,744 | -1.81(-1.24%) |
Mar 16, 2023 | 143.19 | 147.36 | 142.87 | 146.61 | 1,299,381 | +2.53(+1.76%) |
Mar 15, 2023 | 142.60 | 144.59 | 141.80 | 144.07 | 1,971,523 | +0.18(+0.12%) |
Mar 14, 2023 | 144.07 | 146.22 | 142.40 | 143.90 | 2,119,122 | +1.52(+1.07%) |
Mar 13, 2023 | 139.26 | 143.77 | 139.26 | 142.37 | 2,002,742 | +2.00(+1.42%) |
Mar 10, 2023 | 141.29 | 143.02 | 139.83 | 140.38 | 1,101,412 | -0.67(-0.48%) |
Mar 09, 2023 | 142.80 | 143.82 | 140.85 | 141.05 | 1,114,035 | -1.04(-0.73%) |
Mar 08, 2023 | 142.94 | 142.94 | 140.34 | 142.09 | 853,175 | -0.78(-0.55%) |
Mar 07, 2023 | 144.82 | 146.06 | 142.56 | 142.87 | 1,157,710 | -1.70(-1.17%) |
Mar 06, 2023 | 143.96 | 144.96 | 143.55 | 144.57 | 1,094,167 | +0.91(+0.63%) |
Mar 03, 2023 | 143.47 | 144.56 | 142.84 | 143.66 | 1,149,537 | +0.19(+0.14%) |
Mar 02, 2023 | 139.89 | 143.73 | 139.43 | 143.47 | 1,073,460 | +3.40(+2.43%) |
Mar 01, 2023 | 138.93 | 140.36 | 138.21 | 140.06 | 996,380 | +0.64(+0.46%) |
Feb 28, 2023 | 139.31 | 140.07 | 138.70 | 139.42 | 1,217,828 | +0.31(+0.22%) |
Feb 27, 2023 | 141.38 | 141.65 | 138.87 | 139.11 | 947,470 | -1.81(-1.29%) |
Feb 24, 2023 | 143.10 | 144.07 | 140.59 | 140.92 | 1,172,167 | -3.66(-2.53%) |
Feb 23, 2023 | 145.41 | 146.17 | 143.94 | 144.58 | 1,120,230 | -0.61(-0.42%) |
Feb 22, 2023 | 144.87 | 146.22 | 143.20 | 145.19 | 1,255,481 | +1.04(+0.72%) |
Feb 21, 2023 | 142.84 | 144.50 | 142.01 | 144.15 | 1,547,113 | +1.71(+1.20%) |
Feb 17, 2023 | 141.72 | 143.38 | 141.01 | 142.44 | 1,459,258 | +0.32(+0.23%) |
Feb 16, 2023 | 141.84 | 144.03 | 141.84 | 142.12 | 1,340,200 | -0.88(-0.61%) |
Feb 15, 2023 | 142.29 | 143.04 | 141.36 | 143.00 | 1,290,503 | +0.34(+0.24%) |
Feb 14, 2023 | 144.22 | 144.37 | 141.75 | 142.66 | 1,271,348 | -1.49(-1.04%) |
Feb 13, 2023 | 143.74 | 144.90 | 140.53 | 144.15 | 1,139,282 | +0.80(+0.56%) |
Feb 10, 2023 | 143.82 | 144.31 | 142.71 | 143.35 | 1,182,901 | -0.72(-0.50%) |
Feb 09, 2023 | 145.67 | 146.97 | 143.66 | 144.07 | 920,213 | -0.67(-0.46%) |
Feb 08, 2023 | 145.00 | 145.89 | 144.09 | 144.74 | 714,661 | -1.11(-0.76%) |
Feb 07, 2023 | 144.99 | 146.16 | 143.96 | 145.85 | 681,131 | -0.20(-0.13%) |
Feb 06, 2023 | 143.83 | 146.11 | 143.83 | 146.05 | 1,053,572 | +2.31(+1.61%) |
Feb 03, 2023 | 142.84 | 144.88 | 142.00 | 143.74 | 755,188 | -0.49(-0.34%) |
Feb 02, 2023 | 144.54 | 145.52 | 143.12 | 144.23 | 1,450,471 | +0.84(+0.59%) |