Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 136.82 | 138.68 | 136.82 | 137.28 | 201,355 | +0.48(+0.35%) |
Apr 27, 2023 | 134.19 | 136.88 | 134.06 | 136.81 | 161,343 | +2.52(+1.88%) |
Apr 26, 2023 | 132.98 | 134.37 | 132.32 | 134.29 | 266,336 | +0.33(+0.24%) |
Apr 25, 2023 | 137.29 | 137.56 | 133.95 | 133.96 | 215,218 | -4.84(-3.49%) |
Apr 24, 2023 | 140.81 | 142.30 | 137.81 | 138.80 | 279,357 | -2.47(-1.75%) |
Apr 21, 2023 | 140.21 | 141.42 | 139.77 | 141.27 | 556,758 | +1.50(+1.07%) |
Apr 20, 2023 | 138.55 | 141.42 | 138.55 | 139.77 | 266,705 | +0.11(+0.08%) |
Apr 19, 2023 | 140.08 | 141.16 | 138.75 | 139.66 | 289,092 | -1.14(-0.81%) |
Apr 18, 2023 | 145.33 | 146.67 | 140.14 | 140.81 | 372,689 | -3.47(-2.41%) |
Apr 17, 2023 | 142.98 | 145.29 | 142.77 | 144.28 | 362,151 | +2.63(+1.86%) |
Apr 14, 2023 | 145.54 | 146.10 | 141.21 | 141.65 | 266,975 | -3.85(-2.65%) |
Apr 13, 2023 | 142.89 | 145.54 | 141.95 | 145.50 | 169,438 | +3.60(+2.54%) |
Apr 12, 2023 | 141.47 | 143.56 | 141.47 | 141.90 | 211,345 | +1.78(+1.27%) |
Apr 11, 2023 | 140.08 | 141.53 | 139.97 | 140.12 | 154,710 | +0.30(+0.21%) |
Apr 10, 2023 | 137.42 | 139.90 | 137.42 | 139.82 | 145,693 | +1.67(+1.21%) |
Apr 06, 2023 | 138.63 | 138.68 | 137.25 | 138.16 | 154,069 | -0.71(-0.51%) |
Apr 05, 2023 | 140.97 | 141.60 | 138.22 | 138.87 | 236,221 | -2.90(-2.04%) |
Apr 04, 2023 | 144.85 | 145.15 | 141.36 | 141.77 | 243,377 | -3.32(-2.29%) |
Apr 03, 2023 | 145.27 | 145.88 | 144.27 | 145.09 | 151,029 | -0.66(-0.46%) |
Mar 31, 2023 | 146.07 | 146.96 | 145.33 | 145.75 | 194,993 | +0.87(+0.60%) |
Mar 30, 2023 | 146.46 | 147.12 | 144.54 | 144.88 | 166,449 | -0.14(-0.10%) |
Mar 29, 2023 | 145.14 | 146.22 | 143.80 | 145.02 | 201,930 | +1.61(+1.12%) |
Mar 28, 2023 | 142.77 | 145.21 | 142.77 | 143.41 | 275,819 | +0.50(+0.35%) |
Mar 27, 2023 | 143.60 | 144.36 | 142.42 | 142.92 | 200,788 | +0.09(+0.06%) |
Mar 24, 2023 | 140.91 | 143.66 | 140.91 | 142.83 | 235,093 | +1.80(+1.27%) |
Mar 23, 2023 | 141.09 | 145.01 | 140.33 | 141.03 | 287,571 | +0.24(+0.17%) |
Mar 22, 2023 | 141.02 | 143.27 | 140.75 | 140.79 | 378,126 | -0.89(-0.63%) |
Mar 21, 2023 | 141.36 | 143.83 | 140.86 | 141.69 | 253,024 | +1.91(+1.37%) |
Mar 20, 2023 | 138.95 | 140.75 | 138.29 | 139.77 | 213,247 | +1.73(+1.25%) |
Mar 17, 2023 | 138.48 | 138.88 | 136.34 | 138.05 | 444,159 | -1.00(-0.72%) |
Mar 16, 2023 | 137.50 | 139.84 | 136.06 | 139.05 | 190,713 | +0.42(+0.30%) |
Mar 15, 2023 | 136.56 | 138.84 | 135.35 | 138.63 | 363,851 | -0.23(-0.16%) |
Mar 14, 2023 | 135.87 | 139.12 | 135.75 | 138.86 | 467,824 | +6.26(+4.72%) |
Mar 13, 2023 | 131.22 | 133.90 | 130.16 | 132.60 | 346,375 | +0.48(+0.36%) |
Mar 10, 2023 | 136.09 | 136.09 | 131.75 | 132.12 | 280,766 | -4.54(-3.32%) |
Mar 09, 2023 | 137.21 | 138.96 | 136.64 | 136.67 | 233,577 | -0.34(-0.25%) |
Mar 08, 2023 | 137.54 | 138.47 | 136.32 | 137.00 | 110,320 | -0.43(-0.31%) |
Mar 07, 2023 | 139.76 | 141.30 | 137.19 | 137.43 | 161,210 | -1.55(-1.11%) |
Mar 06, 2023 | 139.88 | 140.94 | 138.74 | 138.98 | 154,685 | -0.87(-0.62%) |
Mar 03, 2023 | 139.64 | 141.02 | 139.16 | 139.85 | 257,577 | +0.56(+0.41%) |
Mar 02, 2023 | 137.03 | 140.00 | 136.63 | 139.29 | 330,107 | +1.87(+1.36%) |
Mar 01, 2023 | 135.81 | 138.15 | 135.11 | 137.42 | 291,307 | +1.61(+1.18%) |
Feb 28, 2023 | 135.32 | 138.61 | 134.67 | 135.81 | 383,013 | +0.91(+0.68%) |
Feb 27, 2023 | 136.17 | 136.52 | 134.19 | 134.90 | 263,133 | +0.23(+0.17%) |
Feb 24, 2023 | 136.17 | 137.68 | 134.16 | 134.67 | 257,060 | -2.94(-2.13%) |
Feb 23, 2023 | 137.76 | 139.18 | 135.19 | 137.61 | 299,800 | +0.20(+0.14%) |
Feb 22, 2023 | 139.03 | 139.62 | 136.53 | 137.41 | 243,981 | -1.81(-1.30%) |
Feb 21, 2023 | 141.62 | 141.71 | 138.21 | 139.23 | 208,558 | -3.29(-2.31%) |
Feb 17, 2023 | 142.92 | 144.15 | 142.09 | 142.52 | 221,944 | -0.84(-0.59%) |
Feb 16, 2023 | 142.86 | 146.08 | 142.04 | 143.36 | 244,305 | -0.84(-0.59%) |
Feb 15, 2023 | 146.29 | 146.96 | 144.05 | 144.21 | 198,575 | -2.19(-1.50%) |
Feb 14, 2023 | 146.45 | 148.29 | 145.32 | 146.40 | 351,427 | -0.43(-0.29%) |
Feb 13, 2023 | 146.57 | 146.92 | 145.51 | 146.83 | 213,336 | +1.26(+0.87%) |
Feb 10, 2023 | 143.64 | 146.34 | 143.64 | 145.57 | 309,683 | +0.34(+0.23%) |
Feb 09, 2023 | 149.44 | 149.47 | 144.34 | 145.23 | 225,918 | -3.37(-2.27%) |
Feb 08, 2023 | 149.67 | 150.10 | 147.50 | 148.60 | 233,256 | -2.20(-1.46%) |
Feb 07, 2023 | 148.88 | 150.94 | 146.09 | 150.80 | 451,095 | +1.21(+0.81%) |
Feb 06, 2023 | 152.29 | 153.66 | 148.91 | 149.59 | 274,232 | -4.22(-2.74%) |
Feb 03, 2023 | 154.32 | 157.10 | 150.01 | 153.81 | 399,113 | -1.96(-1.26%) |
Feb 02, 2023 | 158.08 | 158.08 | 145.71 | 155.77 | 604,842 | -0.61(-0.39%) |