Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 134.09 | 135.92 | 133.88 | 135.72 | 481,314 | +1.09(+0.81%) |
Apr 27, 2023 | 133.26 | 134.72 | 132.60 | 134.63 | 221,381 | +1.97(+1.48%) |
Apr 26, 2023 | 133.59 | 134.17 | 132.41 | 132.67 | 289,160 | -0.83(-0.62%) |
Apr 25, 2023 | 135.75 | 135.94 | 133.49 | 133.50 | 196,438 | -3.31(-2.42%) |
Apr 24, 2023 | 137.01 | 137.58 | 136.12 | 136.81 | 302,105 | -0.32(-0.23%) |
Apr 21, 2023 | 137.23 | 137.36 | 136.11 | 137.13 | 236,274 | +0.03(+0.02%) |
Apr 20, 2023 | 137.01 | 138.03 | 136.69 | 137.10 | 278,242 | -0.98(-0.71%) |
Apr 19, 2023 | 137.17 | 138.43 | 136.96 | 138.08 | 148,270 | +0.17(+0.12%) |
Apr 18, 2023 | 138.65 | 139.01 | 137.32 | 137.91 | 292,528 | -0.16(-0.12%) |
Apr 17, 2023 | 136.95 | 138.09 | 136.74 | 138.07 | 381,857 | +1.33(+0.97%) |
Apr 14, 2023 | 137.62 | 138.49 | 135.82 | 136.74 | 175,081 | -0.92(-0.67%) |
Apr 13, 2023 | 136.74 | 137.98 | 136.15 | 137.66 | 156,171 | +1.53(+1.13%) |
Apr 12, 2023 | 138.44 | 138.49 | 135.95 | 136.13 | 150,629 | -1.01(-0.74%) |
Apr 11, 2023 | 136.51 | 137.72 | 136.28 | 137.14 | 200,960 | +0.99(+0.73%) |
Apr 10, 2023 | 134.09 | 136.16 | 134.09 | 136.15 | 306,869 | +1.34(+0.99%) |
Apr 06, 2023 | 134.41 | 135.18 | 133.56 | 134.81 | 262,594 | +0.10(+0.07%) |
Apr 05, 2023 | 135.57 | 135.77 | 133.72 | 134.71 | 188,386 | -1.58(-1.16%) |
Apr 04, 2023 | 138.56 | 138.56 | 135.63 | 136.30 | 406,680 | -1.97(-1.42%) |
Apr 03, 2023 | 138.66 | 139.12 | 137.07 | 138.26 | 247,930 | -0.43(-0.31%) |
Mar 31, 2023 | 136.66 | 138.76 | 136.66 | 138.69 | 254,344 | +2.74(+2.02%) |
Mar 30, 2023 | 136.90 | 137.21 | 135.33 | 135.95 | 380,682 | +0.43(+0.31%) |
Mar 29, 2023 | 134.91 | 135.60 | 134.42 | 135.52 | 299,034 | +1.99(+1.49%) |
Mar 28, 2023 | 133.34 | 134.21 | 132.88 | 133.54 | 238,037 | -0.03(-0.02%) |
Mar 27, 2023 | 133.68 | 134.35 | 132.75 | 133.57 | 231,345 | +1.25(+0.94%) |
Mar 24, 2023 | 130.67 | 132.46 | 129.61 | 132.32 | 324,313 | +0.57(+0.43%) |
Mar 23, 2023 | 132.98 | 134.68 | 130.56 | 131.75 | 222,974 | -0.40(-0.31%) |
Mar 22, 2023 | 135.69 | 136.27 | 132.16 | 132.16 | 195,929 | -3.62(-2.67%) |
Mar 21, 2023 | 134.95 | 136.08 | 134.64 | 135.78 | 279,648 | +2.86(+2.15%) |
Mar 20, 2023 | 132.43 | 133.88 | 132.01 | 132.91 | 286,505 | +1.30(+0.99%) |
Mar 17, 2023 | 133.41 | 133.76 | 131.06 | 131.61 | 302,889 | -2.97(-2.21%) |
Mar 16, 2023 | 131.58 | 135.16 | 130.70 | 134.58 | 546,499 | +2.06(+1.56%) |
Mar 15, 2023 | 131.91 | 132.52 | 130.40 | 132.52 | 395,922 | -1.99(-1.48%) |
Mar 14, 2023 | 135.64 | 136.22 | 133.27 | 134.51 | 309,876 | +2.23(+1.69%) |
Mar 13, 2023 | 131.86 | 134.26 | 130.16 | 132.28 | 474,690 | -1.63(-1.21%) |
Mar 10, 2023 | 137.64 | 137.64 | 132.68 | 133.91 | 388,840 | -4.33(-3.13%) |
Mar 09, 2023 | 142.24 | 142.69 | 138.11 | 138.24 | 226,016 | -3.94(-2.77%) |
Mar 08, 2023 | 142.42 | 142.81 | 141.37 | 142.18 | 201,084 | -0.06(-0.04%) |
Mar 07, 2023 | 143.88 | 144.27 | 142.03 | 142.24 | 206,653 | -1.66(-1.15%) |
Mar 06, 2023 | 145.90 | 145.97 | 143.53 | 143.90 | 182,488 | -1.81(-1.24%) |
Mar 03, 2023 | 143.95 | 145.93 | 143.58 | 145.71 | 193,381 | +2.22(+1.55%) |
Mar 02, 2023 | 141.67 | 143.75 | 141.10 | 143.50 | 166,267 | +0.61(+0.43%) |
Mar 01, 2023 | 142.81 | 143.65 | 142.13 | 142.88 | 232,635 | +0.16(+0.11%) |
Feb 28, 2023 | 142.73 | 143.99 | 142.73 | 142.73 | 165,524 | -0.06(-0.04%) |
Feb 27, 2023 | 143.56 | 144.38 | 142.49 | 142.78 | 213,957 | +0.41(+0.29%) |
Feb 24, 2023 | 141.80 | 142.59 | 141.15 | 142.37 | 203,765 | -1.50(-1.04%) |
Feb 23, 2023 | 144.32 | 144.47 | 141.90 | 143.87 | 199,744 | +0.68(+0.47%) |
Feb 22, 2023 | 143.11 | 144.09 | 142.48 | 143.19 | 1,055,979 | +0.54(+0.38%) |
Feb 21, 2023 | 144.90 | 145.29 | 142.49 | 142.65 | 229,395 | -3.97(-2.71%) |
Feb 17, 2023 | 146.68 | 146.97 | 145.54 | 146.62 | 192,282 | -0.63(-0.43%) |
Feb 16, 2023 | 147.16 | 149.24 | 146.56 | 147.25 | 246,110 | -1.89(-1.27%) |
Feb 15, 2023 | 146.18 | 149.16 | 146.18 | 149.15 | 556,865 | +2.28(+1.55%) |
Feb 14, 2023 | 145.48 | 147.67 | 144.91 | 146.87 | 203,839 | +0.73(+0.50%) |
Feb 13, 2023 | 144.52 | 146.38 | 143.88 | 146.14 | 165,514 | +1.78(+1.23%) |
Feb 10, 2023 | 144.10 | 144.79 | 143.44 | 144.36 | 303,067 | -0.40(-0.28%) |
Feb 09, 2023 | 148.37 | 148.59 | 144.53 | 144.77 | 210,252 | -2.18(-1.48%) |
Feb 08, 2023 | 148.18 | 148.83 | 146.64 | 146.95 | 197,959 | -1.67(-1.12%) |
Feb 07, 2023 | 146.97 | 149.05 | 145.53 | 148.61 | 294,797 | +1.47(+1.00%) |
Feb 06, 2023 | 147.78 | 148.36 | 146.68 | 147.14 | 181,371 | -1.84(-1.24%) |
Feb 03, 2023 | 148.63 | 150.97 | 148.50 | 148.99 | 281,379 | -1.90(-1.26%) |
Feb 02, 2023 | 149.57 | 151.88 | 149.38 | 150.89 | 414,315 | +3.12(+2.11%) |