Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 144.41 | 146.22 | 143.42 | 144.31 | 791,129 | -0.20(-0.14%) |
Apr 27, 2023 | 144.21 | 145.28 | 140.63 | 144.51 | 1,094,058 | -0.58(-0.40%) |
Apr 26, 2023 | 146.67 | 147.99 | 144.91 | 145.08 | 842,387 | -3.28(-2.21%) |
Apr 25, 2023 | 148.17 | 148.92 | 147.70 | 148.36 | 847,898 | +0.89(+0.60%) |
Apr 24, 2023 | 147.02 | 148.35 | 146.16 | 147.48 | 1,015,355 | +0.56(+0.38%) |
Apr 21, 2023 | 146.49 | 147.76 | 145.65 | 146.91 | 859,955 | +1.28(+0.88%) |
Apr 20, 2023 | 145.10 | 145.66 | 143.74 | 145.64 | 666,765 | +0.59(+0.41%) |
Apr 19, 2023 | 144.68 | 145.93 | 144.33 | 145.04 | 567,659 | +0.89(+0.61%) |
Apr 18, 2023 | 145.83 | 145.83 | 143.46 | 144.16 | 682,457 | -1.69(-1.16%) |
Apr 17, 2023 | 146.47 | 146.97 | 144.67 | 145.85 | 679,857 | +0.14(+0.09%) |
Apr 14, 2023 | 146.17 | 147.41 | 144.50 | 145.72 | 820,308 | -2.24(-1.51%) |
Apr 13, 2023 | 146.28 | 148.00 | 145.15 | 147.96 | 999,432 | +1.15(+0.78%) |
Apr 12, 2023 | 148.82 | 149.35 | 146.66 | 146.81 | 888,968 | -1.21(-0.82%) |
Apr 11, 2023 | 147.33 | 148.25 | 146.76 | 148.01 | 683,116 | +0.16(+0.11%) |
Apr 10, 2023 | 146.88 | 147.89 | 144.49 | 147.85 | 950,892 | +0.01(+0.01%) |
Apr 06, 2023 | 146.98 | 148.26 | 146.42 | 147.84 | 1,088,225 | +1.62(+1.11%) |
Apr 05, 2023 | 144.23 | 146.84 | 143.40 | 146.21 | 930,489 | +3.00(+2.09%) |
Apr 04, 2023 | 141.72 | 143.85 | 141.35 | 143.22 | 840,664 | +1.65(+1.16%) |
Apr 03, 2023 | 141.20 | 142.61 | 140.18 | 141.57 | 599,176 | -1.02(-0.72%) |
Mar 31, 2023 | 142.57 | 143.33 | 140.68 | 142.59 | 1,089,651 | +0.58(+0.41%) |
Mar 30, 2023 | 140.58 | 142.12 | 140.36 | 142.01 | 787,875 | +1.70(+1.21%) |
Mar 29, 2023 | 138.11 | 140.58 | 138.11 | 140.30 | 625,493 | +2.84(+2.07%) |
Mar 28, 2023 | 137.49 | 139.42 | 137.01 | 137.46 | 693,916 | -0.45(-0.32%) |
Mar 27, 2023 | 139.05 | 139.90 | 137.20 | 137.91 | 884,794 | -0.16(-0.11%) |
Mar 24, 2023 | 133.63 | 138.15 | 133.16 | 138.06 | 860,543 | +4.98(+3.74%) |
Mar 23, 2023 | 132.56 | 134.54 | 131.92 | 133.08 | 1,135,982 | +0.33(+0.25%) |
Mar 22, 2023 | 134.69 | 136.37 | 132.73 | 132.75 | 1,087,335 | -2.41(-1.79%) |
Mar 21, 2023 | 138.61 | 138.94 | 133.17 | 135.16 | 1,470,757 | -3.60(-2.60%) |
Mar 20, 2023 | 138.35 | 139.31 | 137.95 | 138.77 | 1,842,733 | +0.73(+0.53%) |
Mar 17, 2023 | 138.24 | 138.46 | 136.25 | 138.04 | 2,685,280 | -0.82(-0.59%) |
Mar 16, 2023 | 136.94 | 139.16 | 136.09 | 138.85 | 1,455,300 | +1.97(+1.44%) |
Mar 15, 2023 | 133.72 | 137.53 | 132.51 | 136.89 | 1,565,063 | +2.88(+2.15%) |
Mar 14, 2023 | 134.54 | 135.03 | 131.97 | 134.01 | 1,456,430 | +1.26(+0.95%) |
Mar 13, 2023 | 130.16 | 136.02 | 129.63 | 132.74 | 1,706,038 | +2.65(+2.04%) |
Mar 10, 2023 | 132.99 | 133.57 | 129.33 | 130.09 | 1,530,316 | -2.16(-1.63%) |
Mar 09, 2023 | 134.51 | 134.84 | 131.62 | 132.25 | 1,307,665 | -2.31(-1.71%) |
Mar 08, 2023 | 132.44 | 134.79 | 132.22 | 134.56 | 891,194 | +1.08(+0.81%) |
Mar 07, 2023 | 136.37 | 136.71 | 132.50 | 133.48 | 1,167,493 | -2.72(-1.99%) |
Mar 06, 2023 | 136.27 | 137.52 | 135.50 | 136.20 | 1,406,238 | +0.21(+0.16%) |
Mar 03, 2023 | 135.59 | 136.91 | 134.16 | 135.98 | 2,627,411 | +1.11(+0.82%) |
Mar 02, 2023 | 134.25 | 135.90 | 133.98 | 134.87 | 5,452,525 | +0.41(+0.30%) |
Mar 01, 2023 | 133.16 | 136.85 | 133.06 | 134.46 | 6,744,212 | -2.18(-1.60%) |
Feb 28, 2023 | 135.36 | 138.07 | 134.82 | 136.64 | 2,186,306 | +0.58(+0.43%) |
Feb 27, 2023 | 138.79 | 140.21 | 135.49 | 136.06 | 1,191,336 | -1.73(-1.26%) |
Feb 24, 2023 | 138.26 | 138.67 | 136.60 | 137.79 | 942,836 | -2.24(-1.60%) |
Feb 23, 2023 | 143.09 | 143.44 | 139.73 | 140.03 | 1,046,024 | -2.74(-1.92%) |
Feb 22, 2023 | 144.18 | 144.72 | 142.41 | 142.78 | 650,323 | -0.95(-0.66%) |
Feb 21, 2023 | 144.59 | 144.97 | 143.40 | 143.73 | 1,136,834 | -1.90(-1.30%) |
Feb 17, 2023 | 143.24 | 146.64 | 142.60 | 145.63 | 2,785,444 | +2.09(+1.46%) |
Feb 16, 2023 | 142.95 | 143.95 | 140.31 | 143.54 | 1,484,853 | -1.74(-1.20%) |
Feb 15, 2023 | 144.68 | 145.58 | 144.20 | 145.28 | 708,708 | -0.06(-0.04%) |
Feb 14, 2023 | 147.39 | 147.89 | 144.54 | 145.34 | 868,894 | -2.34(-1.58%) |
Feb 13, 2023 | 147.03 | 148.34 | 146.53 | 147.67 | 766,521 | +1.23(+0.84%) |
Feb 10, 2023 | 145.10 | 146.47 | 143.84 | 146.45 | 848,198 | +1.35(+0.93%) |
Feb 09, 2023 | 147.34 | 149.06 | 144.68 | 145.09 | 941,085 | -1.59(-1.08%) |
Feb 08, 2023 | 150.88 | 151.03 | 146.36 | 146.68 | 1,697,914 | -4.65(-3.07%) |
Feb 07, 2023 | 151.27 | 152.17 | 149.35 | 151.33 | 1,033,566 | -0.91(-0.60%) |
Feb 06, 2023 | 150.92 | 152.34 | 150.67 | 152.25 | 1,188,446 | +0.44(+0.29%) |
Feb 03, 2023 | 154.07 | 155.04 | 150.34 | 151.81 | 1,358,459 | -3.87(-2.48%) |
Feb 02, 2023 | 154.52 | 157.60 | 153.18 | 155.67 | 954,762 | +1.92(+1.25%) |