Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 141.20 | 142.31 | 139.56 | 142.30 | 441,097 | -1.01(-0.70%) |
Apr 27, 2023 | 142.52 | 144.02 | 141.51 | 143.31 | 415,095 | +4.27(+3.07%) |
Apr 26, 2023 | 139.90 | 141.27 | 138.69 | 139.04 | 476,485 | +0.74(+0.54%) |
Apr 25, 2023 | 141.42 | 141.42 | 138.27 | 138.30 | 868,737 | -4.04(-2.84%) |
Apr 24, 2023 | 143.09 | 144.09 | 141.22 | 142.34 | 312,420 | -0.63(-0.44%) |
Apr 21, 2023 | 142.30 | 143.32 | 141.33 | 142.97 | 266,968 | +0.75(+0.53%) |
Apr 20, 2023 | 142.33 | 143.94 | 141.80 | 142.22 | 223,110 | -1.72(-1.19%) |
Apr 19, 2023 | 143.16 | 144.58 | 142.97 | 143.94 | 341,641 | -1.14(-0.79%) |
Apr 18, 2023 | 146.53 | 146.73 | 144.57 | 145.08 | 282,200 | -0.14(-0.10%) |
Apr 17, 2023 | 144.84 | 145.65 | 144.13 | 145.22 | 294,144 | -0.32(-0.22%) |
Apr 14, 2023 | 144.73 | 146.42 | 143.76 | 145.54 | 239,639 | -0.26(-0.18%) |
Apr 13, 2023 | 143.35 | 146.05 | 143.35 | 145.80 | 297,227 | +3.62(+2.55%) |
Apr 12, 2023 | 145.20 | 145.71 | 142.05 | 142.18 | 483,868 | -1.39(-0.97%) |
Apr 11, 2023 | 143.88 | 144.46 | 142.35 | 143.57 | 238,478 | -0.65(-0.45%) |
Apr 10, 2023 | 143.09 | 144.36 | 142.16 | 144.22 | 265,208 | -0.36(-0.25%) |
Apr 06, 2023 | 142.54 | 144.75 | 141.18 | 144.58 | 303,775 | +0.80(+0.56%) |
Apr 05, 2023 | 146.57 | 146.57 | 142.53 | 143.78 | 363,125 | -3.13(-2.13%) |
Apr 04, 2023 | 147.55 | 148.00 | 146.19 | 146.91 | 241,249 | +0.06(+0.04%) |
Apr 03, 2023 | 146.52 | 147.10 | 145.23 | 146.85 | 343,937 | -1.00(-0.68%) |
Mar 31, 2023 | 144.76 | 147.94 | 144.34 | 147.85 | 221,945 | +3.87(+2.69%) |
Mar 30, 2023 | 144.09 | 144.79 | 143.19 | 143.98 | 271,122 | +1.03(+0.72%) |
Mar 29, 2023 | 141.97 | 143.17 | 141.49 | 142.95 | 389,122 | +2.51(+1.79%) |
Mar 28, 2023 | 141.04 | 141.37 | 139.50 | 140.44 | 242,792 | -1.00(-0.71%) |
Mar 27, 2023 | 142.55 | 143.50 | 140.75 | 141.44 | 354,496 | -0.61(-0.43%) |
Mar 24, 2023 | 141.37 | 142.10 | 140.18 | 142.05 | 225,181 | +0.02(+0.01%) |
Mar 23, 2023 | 142.00 | 144.50 | 140.58 | 142.03 | 483,706 | +2.08(+1.49%) |
Mar 22, 2023 | 143.11 | 144.92 | 139.88 | 139.95 | 334,136 | -3.33(-2.32%) |
Mar 21, 2023 | 140.64 | 143.69 | 140.60 | 143.28 | 290,689 | +3.83(+2.75%) |
Mar 20, 2023 | 138.92 | 139.73 | 137.79 | 139.45 | 526,415 | +0.02(+0.01%) |
Mar 17, 2023 | 140.61 | 141.55 | 138.37 | 139.43 | 502,602 | -1.69(-1.20%) |
Mar 16, 2023 | 136.79 | 141.21 | 136.74 | 141.12 | 808,367 | +4.00(+2.92%) |
Mar 15, 2023 | 133.69 | 137.20 | 133.66 | 137.12 | 690,207 | +1.67(+1.23%) |
Mar 14, 2023 | 135.11 | 136.22 | 133.87 | 135.45 | 452,172 | +3.08(+2.33%) |
Mar 13, 2023 | 130.22 | 134.08 | 128.50 | 132.37 | 797,642 | +0.80(+0.61%) |
Mar 10, 2023 | 134.87 | 135.17 | 130.82 | 131.57 | 731,131 | -4.01(-2.96%) |
Mar 09, 2023 | 139.12 | 140.66 | 135.31 | 135.58 | 477,759 | -3.67(-2.64%) |
Mar 08, 2023 | 139.16 | 140.12 | 137.90 | 139.25 | 516,982 | -0.14(-0.10%) |
Mar 07, 2023 | 140.86 | 142.32 | 139.28 | 139.39 | 467,623 | -1.12(-0.80%) |
Mar 06, 2023 | 141.72 | 143.56 | 140.49 | 140.51 | 337,249 | -0.52(-0.37%) |
Mar 03, 2023 | 138.08 | 141.19 | 138.08 | 141.03 | 498,552 | +3.93(+2.87%) |
Mar 02, 2023 | 135.59 | 137.40 | 135.04 | 137.10 | 357,108 | +1.41(+1.04%) |
Mar 01, 2023 | 136.71 | 137.67 | 135.39 | 135.69 | 1,337,930 | -1.17(-0.85%) |
Feb 28, 2023 | 136.28 | 137.95 | 136.28 | 136.86 | 396,999 | +0.59(+0.43%) |
Feb 27, 2023 | 137.08 | 137.58 | 135.82 | 136.27 | 358,609 | +0.62(+0.46%) |
Feb 24, 2023 | 135.69 | 136.54 | 134.60 | 135.65 | 313,790 | -3.18(-2.29%) |
Feb 23, 2023 | 139.88 | 139.88 | 136.21 | 138.83 | 458,715 | -0.17(-0.12%) |
Feb 22, 2023 | 138.64 | 140.19 | 137.90 | 139.00 | 329,497 | +0.47(+0.34%) |
Feb 21, 2023 | 139.48 | 140.79 | 138.37 | 138.53 | 286,977 | -3.22(-2.27%) |
Feb 17, 2023 | 143.66 | 143.70 | 140.32 | 141.75 | 275,265 | -3.04(-2.10%) |
Feb 16, 2023 | 145.08 | 147.73 | 144.60 | 144.79 | 546,732 | -3.11(-2.10%) |
Feb 15, 2023 | 144.52 | 147.99 | 144.52 | 147.90 | 379,234 | +2.89(+1.99%) |
Feb 14, 2023 | 142.28 | 145.71 | 141.23 | 145.01 | 386,682 | +1.59(+1.11%) |
Feb 13, 2023 | 141.25 | 143.89 | 140.44 | 143.42 | 250,717 | +2.98(+2.12%) |
Feb 10, 2023 | 141.90 | 142.54 | 139.29 | 140.44 | 481,421 | -2.82(-1.97%) |
Feb 09, 2023 | 147.61 | 147.61 | 142.64 | 143.26 | 331,367 | -2.22(-1.53%) |
Feb 08, 2023 | 147.78 | 148.37 | 144.85 | 145.48 | 304,494 | -3.47(-2.33%) |
Feb 07, 2023 | 145.46 | 149.54 | 144.29 | 148.95 | 383,277 | +3.10(+2.13%) |
Feb 06, 2023 | 146.41 | 147.83 | 145.43 | 145.85 | 367,942 | -2.30(-1.55%) |
Feb 03, 2023 | 148.03 | 152.61 | 147.75 | 148.15 | 724,630 | -5.12(-3.34%) |
Feb 02, 2023 | 150.16 | 154.88 | 150.00 | 153.27 | 1,262,353 | +9.02(+6.25%) |