Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 136.62 | 137.34 | 136.29 | 137.33 | 300,026 | -0.19(-0.14%) |
Apr 27, 2023 | 135.76 | 137.84 | 135.76 | 137.52 | 323,566 | +3.50(+2.61%) |
Apr 26, 2023 | 134.49 | 134.99 | 133.88 | 134.02 | 324,007 | +0.51(+0.38%) |
Apr 25, 2023 | 134.75 | 134.94 | 133.46 | 133.51 | 257,090 | -1.33(-0.99%) |
Apr 24, 2023 | 134.05 | 134.97 | 134.03 | 134.84 | 222,299 | +0.17(+0.13%) |
Apr 21, 2023 | 134.42 | 134.79 | 133.39 | 134.67 | 165,873 | +0.87(+0.65%) |
Apr 20, 2023 | 134.00 | 134.41 | 133.02 | 133.80 | 513,197 | -1.46(-1.08%) |
Apr 19, 2023 | 135.90 | 135.90 | 134.79 | 135.26 | 209,594 | -1.78(-1.30%) |
Apr 18, 2023 | 137.09 | 137.34 | 136.56 | 137.04 | 199,193 | -0.71(-0.52%) |
Apr 17, 2023 | 136.71 | 137.79 | 136.66 | 137.75 | 322,190 | +1.79(+1.32%) |
Apr 14, 2023 | 136.48 | 137.12 | 135.62 | 135.96 | 279,099 | -1.27(-0.93%) |
Apr 13, 2023 | 137.05 | 137.49 | 136.30 | 137.23 | 281,637 | +0.79(+0.58%) |
Apr 12, 2023 | 137.57 | 137.80 | 136.31 | 136.44 | 283,256 | -1.15(-0.84%) |
Apr 11, 2023 | 137.54 | 138.04 | 137.23 | 137.59 | 275,983 | -0.42(-0.30%) |
Apr 10, 2023 | 138.53 | 138.65 | 136.89 | 138.01 | 347,671 | -0.86(-0.62%) |
Apr 06, 2023 | 139.19 | 139.37 | 138.21 | 138.87 | 223,991 | -1.55(-1.10%) |
Apr 05, 2023 | 140.55 | 141.19 | 140.17 | 140.42 | 220,548 | -1.72(-1.21%) |
Apr 04, 2023 | 143.04 | 143.05 | 141.67 | 142.14 | 349,165 | -0.20(-0.14%) |
Apr 03, 2023 | 142.00 | 142.63 | 141.64 | 142.34 | 232,869 | +0.65(+0.46%) |
Mar 31, 2023 | 140.99 | 141.76 | 140.90 | 141.69 | 234,989 | +2.07(+1.48%) |
Mar 30, 2023 | 140.00 | 140.36 | 139.29 | 139.62 | 193,491 | -0.05(-0.04%) |
Mar 29, 2023 | 139.60 | 140.54 | 139.31 | 139.67 | 214,329 | +1.74(+1.26%) |
Mar 28, 2023 | 137.41 | 138.50 | 137.11 | 137.93 | 210,723 | +0.97(+0.71%) |
Mar 27, 2023 | 136.69 | 137.31 | 136.43 | 136.96 | 137,295 | +0.31(+0.23%) |
Mar 24, 2023 | 136.01 | 136.66 | 135.20 | 136.65 | 156,200 | +0.78(+0.57%) |
Mar 23, 2023 | 136.62 | 137.10 | 135.18 | 135.87 | 129,595 | +0.30(+0.22%) |
Mar 22, 2023 | 136.07 | 137.76 | 135.49 | 135.57 | 301,666 | -0.21(-0.15%) |
Mar 21, 2023 | 135.20 | 136.17 | 135.00 | 135.78 | 224,463 | +0.65(+0.48%) |
Mar 20, 2023 | 133.65 | 135.81 | 133.55 | 135.13 | 277,075 | +1.65(+1.24%) |
Mar 17, 2023 | 135.56 | 135.56 | 133.27 | 133.48 | 192,507 | -2.42(-1.78%) |
Mar 16, 2023 | 134.03 | 136.03 | 133.77 | 135.90 | 190,033 | +2.32(+1.74%) |
Mar 15, 2023 | 135.00 | 135.00 | 132.35 | 133.58 | 287,771 | -3.09(-2.26%) |
Mar 14, 2023 | 136.41 | 136.76 | 135.56 | 136.67 | 221,656 | -0.45(-0.33%) |
Mar 13, 2023 | 136.41 | 137.76 | 136.33 | 137.12 | 247,454 | -0.85(-0.62%) |
Mar 10, 2023 | 139.20 | 139.34 | 137.45 | 137.97 | 343,707 | -0.55(-0.40%) |
Mar 09, 2023 | 140.18 | 140.68 | 138.26 | 138.52 | 165,499 | -1.19(-0.85%) |
Mar 08, 2023 | 139.49 | 139.85 | 138.98 | 139.71 | 138,514 | +0.63(+0.45%) |
Mar 07, 2023 | 141.28 | 141.39 | 138.75 | 139.08 | 152,568 | -1.05(-0.75%) |
Mar 06, 2023 | 140.11 | 140.64 | 139.96 | 140.13 | 175,492 | +0.30(+0.21%) |
Mar 03, 2023 | 138.57 | 139.92 | 138.40 | 139.83 | 244,899 | +2.56(+1.86%) |
Mar 02, 2023 | 136.12 | 137.34 | 136.08 | 137.27 | 145,081 | +0.74(+0.54%) |
Mar 01, 2023 | 136.66 | 137.49 | 136.50 | 136.53 | 190,891 | +0.61(+0.45%) |
Feb 28, 2023 | 136.11 | 136.59 | 135.88 | 135.92 | 212,190 | -0.33(-0.24%) |
Feb 27, 2023 | 137.00 | 137.14 | 135.97 | 136.25 | 192,144 | +0.20(+0.15%) |
Feb 24, 2023 | 137.20 | 137.20 | 135.48 | 136.05 | 218,761 | -2.90(-2.09%) |
Feb 23, 2023 | 139.03 | 139.49 | 138.15 | 138.95 | 197,482 | +0.30(+0.22%) |
Feb 22, 2023 | 138.70 | 139.28 | 138.29 | 138.65 | 178,182 | -0.53(-0.38%) |
Feb 21, 2023 | 140.16 | 140.58 | 138.73 | 139.18 | 324,044 | -3.67(-2.57%) |
Feb 17, 2023 | 142.08 | 143.05 | 141.82 | 142.85 | 145,824 | +0.15(+0.11%) |
Feb 16, 2023 | 141.40 | 143.66 | 141.32 | 142.70 | 302,683 | +1.73(+1.23%) |
Feb 15, 2023 | 140.41 | 140.98 | 140.06 | 140.97 | 387,800 | -1.68(-1.18%) |
Feb 14, 2023 | 142.80 | 143.12 | 141.55 | 142.65 | 230,351 | -1.21(-0.84%) |
Feb 13, 2023 | 142.95 | 143.91 | 142.56 | 143.86 | 197,523 | +0.44(+0.31%) |
Feb 10, 2023 | 143.67 | 143.98 | 142.51 | 143.42 | 230,079 | -1.41(-0.97%) |
Feb 09, 2023 | 146.36 | 147.49 | 144.69 | 144.83 | 333,511 | +1.00(+0.70%) |
Feb 08, 2023 | 144.00 | 144.63 | 143.31 | 143.83 | 191,076 | -0.81(-0.56%) |
Feb 07, 2023 | 143.52 | 144.97 | 143.06 | 144.64 | 166,886 | +0.85(+0.59%) |
Feb 06, 2023 | 144.00 | 144.40 | 142.97 | 143.79 | 172,144 | -0.92(-0.64%) |
Feb 03, 2023 | 145.62 | 146.41 | 144.45 | 144.71 | 248,148 | -1.91(-1.30%) |
Feb 02, 2023 | 147.00 | 147.36 | 144.61 | 146.62 | 298,389 | -1.96(-1.32%) |