Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 134.14 | 135.94 | 134.14 | 135.94 | 879 | +0.31(+0.23%) |
Apr 27, 2023 | 133.22 | 135.63 | 133.22 | 135.63 | 623 | +2.50(+1.88%) |
Apr 26, 2023 | 133.14 | 133.14 | 133.00 | 133.12 | 3,743 | -0.01(-0.01%) |
Apr 25, 2023 | 134.20 | 134.20 | 133.14 | 133.14 | 2,064 | -1.99(-1.47%) |
Apr 24, 2023 | 134.18 | 135.12 | 134.18 | 135.12 | 1,337 | +0.24(+0.18%) |
Apr 21, 2023 | 133.92 | 134.88 | 133.92 | 134.88 | 1,106 | +0.32(+0.23%) |
Apr 20, 2023 | 132.68 | 134.57 | 132.68 | 134.57 | 356 | -0.27(-0.20%) |
Apr 19, 2023 | 134.84 | 134.84 | 134.84 | 134.84 | 152 | -0.38(-0.28%) |
Apr 18, 2023 | 134.74 | 135.21 | 134.74 | 135.21 | 749 | +0.34(+0.25%) |
Apr 17, 2023 | 134.66 | 134.87 | 134.21 | 134.87 | 894 | -0.00(-0.00%) |
Apr 14, 2023 | 134.66 | 134.87 | 134.66 | 134.87 | 1,405 | -0.13(-0.09%) |
Apr 13, 2023 | 132.95 | 135.00 | 132.95 | 135.00 | 965 | +1.98(+1.49%) |
Apr 12, 2023 | 133.02 | 133.02 | 133.02 | 133.02 | 331 | -0.00(-0.00%) |
Apr 11, 2023 | 132.93 | 133.02 | 132.93 | 133.02 | 178 | +0.17(+0.13%) |
Apr 10, 2023 | 131.17 | 132.85 | 131.17 | 132.85 | 368 | -0.05(-0.03%) |
Apr 06, 2023 | 132.76 | 133.04 | 131.46 | 132.90 | 14,063 | +0.53(+0.40%) |
Apr 05, 2023 | 132.26 | 132.37 | 132.26 | 132.37 | 379 | -0.42(-0.31%) |
Apr 04, 2023 | 133.12 | 133.33 | 132.78 | 132.78 | 717 | -0.32(-0.24%) |
Apr 03, 2023 | 132.62 | 133.10 | 132.60 | 133.10 | 1,691 | +1.01(+0.77%) |
Mar 31, 2023 | 131.25 | 132.09 | 131.25 | 132.09 | 2,446 | +1.15(+0.88%) |
Mar 30, 2023 | 130.80 | 130.93 | 130.39 | 130.93 | 841 | +1.33(+1.03%) |
Mar 29, 2023 | 129.49 | 129.60 | 129.05 | 129.60 | 2,799 | +1.76(+1.38%) |
Mar 28, 2023 | 127.57 | 127.83 | 127.55 | 127.83 | 2,441 | -0.12(-0.10%) |
Mar 27, 2023 | 127.72 | 128.08 | 127.42 | 127.96 | 1,572 | +0.86(+0.67%) |
Mar 24, 2023 | 126.17 | 127.21 | 126.17 | 127.10 | 810 | -0.20(-0.16%) |
Mar 23, 2023 | 128.06 | 128.06 | 127.30 | 127.30 | 253 | +0.20(+0.16%) |
Mar 22, 2023 | 128.08 | 128.09 | 127.10 | 127.10 | 715 | -1.27(-0.99%) |
Mar 21, 2023 | 127.74 | 128.37 | 127.74 | 128.37 | 340 | +1.83(+1.45%) |
Mar 20, 2023 | 125.63 | 126.54 | 125.63 | 126.54 | 1,739 | +1.36(+1.08%) |
Mar 17, 2023 | 125.18 | 125.18 | 125.18 | 125.18 | 100 | -1.57(-1.24%) |
Mar 16, 2023 | 126.16 | 126.83 | 126.16 | 126.75 | 8,114 | +2.44(+1.96%) |
Mar 15, 2023 | 123.65 | 124.32 | 123.44 | 124.32 | 380 | -2.10(-1.66%) |
Mar 14, 2023 | 125.86 | 126.42 | 125.77 | 126.42 | 1,692 | +1.75(+1.40%) |
Mar 13, 2023 | 123.31 | 125.33 | 123.31 | 124.67 | 1,448 | -0.19(-0.15%) |
Mar 10, 2023 | 126.00 | 126.12 | 124.85 | 124.85 | 515 | -1.49(-1.18%) |
Mar 09, 2023 | 128.39 | 128.39 | 126.34 | 126.34 | 802 | -1.71(-1.33%) |
Mar 08, 2023 | 127.65 | 128.08 | 127.62 | 128.05 | 1,429 | +0.33(+0.26%) |
Mar 07, 2023 | 128.46 | 128.46 | 127.72 | 127.72 | 810 | -1.99(-1.54%) |
Mar 06, 2023 | 129.60 | 130.47 | 129.45 | 129.72 | 3,962 | +0.12(+0.10%) |
Mar 03, 2023 | 128.82 | 129.59 | 128.82 | 129.59 | 624 | +2.02(+1.58%) |
Mar 02, 2023 | 127.58 | 127.58 | 127.58 | 127.58 | 207 | +0.67(+0.53%) |
Mar 01, 2023 | 126.56 | 126.91 | 126.56 | 126.91 | 121 | -0.26(-0.21%) |
Feb 28, 2023 | 127.17 | 127.17 | 127.17 | 127.17 | 327 | -0.39(-0.31%) |
Feb 27, 2023 | 126.86 | 127.94 | 126.86 | 127.56 | 2,254 | +0.70(+0.55%) |
Feb 24, 2023 | 126.75 | 126.86 | 126.41 | 126.86 | 893 | -1.79(-1.39%) |
Feb 23, 2023 | 128.71 | 128.71 | 128.65 | 128.65 | 211 | +0.87(+0.68%) |
Feb 22, 2023 | 128.33 | 128.33 | 127.78 | 127.78 | 522 | -0.56(-0.43%) |
Feb 21, 2023 | 128.55 | 129.07 | 128.30 | 128.33 | 1,687 | -2.02(-1.55%) |
Feb 17, 2023 | 129.57 | 130.35 | 129.42 | 130.35 | 1,641 | -0.29(-0.22%) |
Feb 16, 2023 | 131.67 | 131.67 | 130.65 | 130.65 | 709 | -1.20(-0.91%) |
Feb 15, 2023 | 131.11 | 131.84 | 131.11 | 131.84 | 1,525 | -0.40(-0.30%) |
Feb 14, 2023 | 131.74 | 132.24 | 131.64 | 132.24 | 959 | +0.34(+0.25%) |
Feb 13, 2023 | 130.85 | 131.99 | 130.80 | 131.91 | 6,109 | +1.37(+1.05%) |
Feb 10, 2023 | 130.01 | 130.53 | 129.93 | 130.53 | 1,547 | -0.03(-0.02%) |
Feb 09, 2023 | 131.83 | 131.83 | 130.56 | 130.56 | 466 | -0.56(-0.43%) |
Feb 08, 2023 | 131.12 | 131.12 | 131.12 | 131.12 | 168 | -1.22(-0.92%) |
Feb 07, 2023 | 130.26 | 132.34 | 129.99 | 132.34 | 1,495 | +1.69(+1.29%) |
Feb 06, 2023 | 130.49 | 130.73 | 130.31 | 130.65 | 1,644 | -1.09(-0.83%) |
Feb 03, 2023 | 132.10 | 132.71 | 131.67 | 131.74 | 3,712 | -1.28(-0.96%) |
Feb 02, 2023 | 132.85 | 133.28 | 132.40 | 133.02 | 1,519 | +1.50(+1.14%) |