Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 142.10 | 142.10 | 142.04 | 142.10 | 2,589 | -2.80(-1.93%) |
Apr 27, 2023 | 143.40 | 144.90 | 143.17 | 144.90 | 5,063 | +3.88(+2.75%) |
Apr 26, 2023 | 141.60 | 141.81 | 141.02 | 141.02 | 12,711 | -1.24(-0.87%) |
Apr 25, 2023 | 141.45 | 143.00 | 141.45 | 142.26 | 6,000 | -2.73(-1.88%) |
Apr 24, 2023 | 144.73 | 144.99 | 144.53 | 144.99 | 2,858 | +0.01(+0.01%) |
Apr 21, 2023 | 145.38 | 145.62 | 144.98 | 144.98 | 6,208 | +1.48(+1.03%) |
Apr 20, 2023 | 144.00 | 144.00 | 143.50 | 143.50 | 2,991 | -0.72(-0.50%) |
Apr 19, 2023 | 144.16 | 144.43 | 143.62 | 144.22 | 4,238 | -0.78(-0.54%) |
Apr 18, 2023 | 145.25 | 145.25 | 144.69 | 145.00 | 9,024 | +0.77(+0.53%) |
Apr 17, 2023 | 144.90 | 144.90 | 143.75 | 144.23 | 7,402 | -2.27(-1.55%) |
Apr 14, 2023 | 147.83 | 147.83 | 146.24 | 146.50 | 7,056 | +2.62(+1.82%) |
Apr 13, 2023 | 145.00 | 145.00 | 143.46 | 143.88 | 10,112 | +0.82(+0.57%) |
Apr 12, 2023 | 144.67 | 144.67 | 142.63 | 143.06 | 10,077 | +3.66(+2.63%) |
Apr 11, 2023 | 139.90 | 139.90 | 138.68 | 139.40 | 10,924 | +6.73(+5.07%) |
Apr 10, 2023 | 132.57 | 132.85 | 132.36 | 132.67 | 4,189 | -0.46(-0.35%) |
Apr 06, 2023 | 132.44 | 133.13 | 132.44 | 133.13 | 4,437 | +1.05(+0.79%) |
Apr 05, 2023 | 131.50 | 134.05 | 131.46 | 132.08 | 7,946 | -3.10(-2.29%) |
Apr 04, 2023 | 136.75 | 136.75 | 134.44 | 135.18 | 6,818 | -0.96(-0.71%) |
Apr 03, 2023 | 134.60 | 136.74 | 134.60 | 136.14 | 3,744 | +1.39(+1.03%) |
Mar 31, 2023 | 132.78 | 135.47 | 132.78 | 134.75 | 7,297 | +2.45(+1.85%) |
Mar 30, 2023 | 132.21 | 132.33 | 132.10 | 132.30 | 4,210 | -2.14(-1.59%) |
Mar 29, 2023 | 135.92 | 135.92 | 134.04 | 134.44 | 5,484 | -0.11(-0.08%) |
Mar 28, 2023 | 134.06 | 134.91 | 134.06 | 134.55 | 1,747 | +1.02(+0.76%) |
Mar 27, 2023 | 133.29 | 133.53 | 132.23 | 133.53 | 4,332 | +1.88(+1.43%) |
Mar 24, 2023 | 131.00 | 131.70 | 130.62 | 131.65 | 5,730 | +0.76(+0.58%) |
Mar 23, 2023 | 130.93 | 131.82 | 130.89 | 130.89 | 1,623 | -0.24(-0.18%) |
Mar 22, 2023 | 130.67 | 131.68 | 130.67 | 131.13 | 4,443 | +0.70(+0.54%) |
Mar 21, 2023 | 130.65 | 130.65 | 129.79 | 130.43 | 4,768 | +0.88(+0.68%) |
Mar 20, 2023 | 129.68 | 130.19 | 129.50 | 129.55 | 2,960 | +1.57(+1.22%) |
Mar 17, 2023 | 128.60 | 128.80 | 127.95 | 127.98 | 17,030 | +0.75(+0.59%) |
Mar 16, 2023 | 126.68 | 127.88 | 126.62 | 127.24 | 6,997 | -2.11(-1.63%) |
Mar 15, 2023 | 130.03 | 130.12 | 128.84 | 129.34 | 7,334 | -2.88(-2.17%) |
Mar 14, 2023 | 132.68 | 132.80 | 131.32 | 132.22 | 6,403 | -2.67(-1.98%) |
Mar 13, 2023 | 135.09 | 135.56 | 134.51 | 134.89 | 7,648 | -3.00(-2.18%) |
Mar 10, 2023 | 138.94 | 138.96 | 137.53 | 137.89 | 5,548 | -1.13(-0.81%) |
Mar 09, 2023 | 141.33 | 141.33 | 139.02 | 139.02 | 3,590 | -0.62(-0.45%) |
Mar 08, 2023 | 138.85 | 140.40 | 138.85 | 139.65 | 15,070 | +1.31(+0.94%) |
Mar 07, 2023 | 138.81 | 140.52 | 138.34 | 138.34 | 34,826 | -1.97(-1.40%) |
Mar 06, 2023 | 140.37 | 140.78 | 140.31 | 140.31 | 4,439 | +1.83(+1.32%) |
Mar 03, 2023 | 136.65 | 138.87 | 136.65 | 138.48 | 6,200 | +6.48(+4.91%) |
Mar 02, 2023 | 131.37 | 132.00 | 131.37 | 132.00 | 1,899 | +0.75(+0.57%) |
Mar 01, 2023 | 130.04 | 131.74 | 130.04 | 131.25 | 4,583 | +3.47(+2.72%) |
Feb 28, 2023 | 127.62 | 128.36 | 127.62 | 127.78 | 4,000 | -1.81(-1.40%) |
Feb 27, 2023 | 129.07 | 129.66 | 128.95 | 129.59 | 3,458 | +2.73(+2.15%) |
Feb 24, 2023 | 126.84 | 127.39 | 125.50 | 126.86 | 6,178 | -3.34(-2.57%) |
Feb 23, 2023 | 130.00 | 130.25 | 129.40 | 130.20 | 4,812 | +0.97(+0.75%) |
Feb 22, 2023 | 129.50 | 130.00 | 129.23 | 129.23 | 2,816 | -1.61(-1.23%) |
Feb 21, 2023 | 131.82 | 132.00 | 130.84 | 130.84 | 5,048 | -0.24(-0.18%) |
Feb 17, 2023 | 129.18 | 131.08 | 129.18 | 131.08 | 1,533 | +0.84(+0.64%) |
Feb 16, 2023 | 129.78 | 130.24 | 129.78 | 130.24 | 1,561 | -1.07(-0.81%) |
Feb 15, 2023 | 131.00 | 131.50 | 130.84 | 131.31 | 3,883 | -1.82(-1.37%) |
Feb 14, 2023 | 130.92 | 133.13 | 130.89 | 133.13 | 2,989 | +0.04(+0.03%) |
Feb 13, 2023 | 133.44 | 133.49 | 132.43 | 133.09 | 3,550 | -1.40(-1.04%) |
Feb 10, 2023 | 135.61 | 135.61 | 134.49 | 134.49 | 3,114 | +0.91(+0.68%) |
Feb 09, 2023 | 134.90 | 135.30 | 133.58 | 133.58 | 3,652 | +2.06(+1.57%) |
Feb 08, 2023 | 132.48 | 132.48 | 131.52 | 131.52 | 6,397 | -1.38(-1.04%) |
Feb 07, 2023 | 131.03 | 133.16 | 131.03 | 132.90 | 11,137 | +3.89(+3.02%) |
Feb 06, 2023 | 129.13 | 129.15 | 128.83 | 129.01 | 4,255 | +2.64(+2.09%) |
Feb 03, 2023 | 126.40 | 126.72 | 125.58 | 126.37 | 3,372 | +4.32(+3.54%) |
Feb 02, 2023 | 124.00 | 124.00 | 122.00 | 122.05 | 6,385 | -2.67(-2.14%) |