Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 136.50 | 141.46 | 136.50 | 139.04 | 652,137 | +2.83(+2.08%) |
Apr 27, 2023 | 129.92 | 138.44 | 128.16 | 136.21 | 804,900 | +8.94(+7.02%) |
Apr 26, 2023 | 128.27 | 129.65 | 126.08 | 127.27 | 413,231 | -0.86(-0.67%) |
Apr 25, 2023 | 127.68 | 128.21 | 124.73 | 128.13 | 386,992 | -1.36(-1.05%) |
Apr 24, 2023 | 131.92 | 132.09 | 128.70 | 129.49 | 511,447 | -3.29(-2.48%) |
Apr 21, 2023 | 135.82 | 136.18 | 132.28 | 132.78 | 215,576 | -2.38(-1.76%) |
Apr 20, 2023 | 135.82 | 136.99 | 133.70 | 135.16 | 358,027 | -2.22(-1.62%) |
Apr 19, 2023 | 135.86 | 138.38 | 135.38 | 137.38 | 190,871 | +0.33(+0.24%) |
Apr 18, 2023 | 139.37 | 140.10 | 135.77 | 137.05 | 246,392 | -1.67(-1.20%) |
Apr 17, 2023 | 133.55 | 138.76 | 133.15 | 138.72 | 308,876 | +4.69(+3.50%) |
Apr 14, 2023 | 136.11 | 137.29 | 132.48 | 134.03 | 284,745 | -1.49(-1.10%) |
Apr 13, 2023 | 135.39 | 136.26 | 134.05 | 135.52 | 235,933 | +0.62(+0.46%) |
Apr 12, 2023 | 139.44 | 139.44 | 134.72 | 134.90 | 175,734 | -2.19(-1.60%) |
Apr 11, 2023 | 136.55 | 138.74 | 135.77 | 137.09 | 295,331 | +1.19(+0.88%) |
Apr 10, 2023 | 135.78 | 136.79 | 134.00 | 135.90 | 289,038 | -2.24(-1.62%) |
Apr 06, 2023 | 138.31 | 139.06 | 137.06 | 138.14 | 251,434 | -0.08(-0.06%) |
Apr 05, 2023 | 139.69 | 140.00 | 136.91 | 138.22 | 442,273 | -2.48(-1.76%) |
Apr 04, 2023 | 146.04 | 146.04 | 140.40 | 140.70 | 330,244 | -4.63(-3.19%) |
Apr 03, 2023 | 145.07 | 146.20 | 143.68 | 145.33 | 427,745 | -0.16(-0.11%) |
Mar 31, 2023 | 142.43 | 145.83 | 142.13 | 145.49 | 276,535 | +4.27(+3.02%) |
Mar 30, 2023 | 142.94 | 143.78 | 140.43 | 141.22 | 232,920 | +0.54(+0.38%) |
Mar 29, 2023 | 140.69 | 141.23 | 139.11 | 140.68 | 225,699 | +2.40(+1.74%) |
Mar 28, 2023 | 138.42 | 139.80 | 137.03 | 138.28 | 222,591 | -1.42(-1.02%) |
Mar 27, 2023 | 139.10 | 140.81 | 137.50 | 139.70 | 385,722 | +2.25(+1.64%) |
Mar 24, 2023 | 135.50 | 137.46 | 132.91 | 137.45 | 547,305 | +0.25(+0.18%) |
Mar 23, 2023 | 142.04 | 145.11 | 136.63 | 137.20 | 329,754 | -3.93(-2.78%) |
Mar 22, 2023 | 148.37 | 148.62 | 141.13 | 141.13 | 254,356 | -8.17(-5.47%) |
Mar 21, 2023 | 149.30 | 150.70 | 147.83 | 149.30 | 363,498 | +2.57(+1.75%) |
Mar 20, 2023 | 147.12 | 149.70 | 145.74 | 146.73 | 399,741 | +0.42(+0.29%) |
Mar 17, 2023 | 147.96 | 148.77 | 146.07 | 146.31 | 554,040 | -2.55(-1.71%) |
Mar 16, 2023 | 146.80 | 149.57 | 145.05 | 148.86 | 721,749 | +2.76(+1.89%) |
Mar 15, 2023 | 144.65 | 147.00 | 144.65 | 146.10 | 380,631 | -3.93(-2.62%) |
Mar 14, 2023 | 154.75 | 155.28 | 147.39 | 150.03 | 364,995 | +0.17(+0.11%) |
Mar 13, 2023 | 151.72 | 155.01 | 148.62 | 149.86 | 365,014 | -4.23(-2.75%) |
Mar 10, 2023 | 162.69 | 162.69 | 153.07 | 154.09 | 452,104 | -9.03(-5.54%) |
Mar 09, 2023 | 167.78 | 168.49 | 163.08 | 163.12 | 189,552 | -5.26(-3.12%) |
Mar 08, 2023 | 166.50 | 168.73 | 165.38 | 168.38 | 137,516 | +1.80(+1.08%) |
Mar 07, 2023 | 169.41 | 170.92 | 165.59 | 166.58 | 199,398 | -3.49(-2.05%) |
Mar 06, 2023 | 174.08 | 175.44 | 170.07 | 170.07 | 413,620 | -3.78(-2.17%) |
Mar 03, 2023 | 173.31 | 174.68 | 172.21 | 173.85 | 208,828 | +2.05(+1.19%) |
Mar 02, 2023 | 172.98 | 172.98 | 168.90 | 171.80 | 438,831 | -3.60(-2.05%) |
Mar 01, 2023 | 172.82 | 177.42 | 172.30 | 175.40 | 412,948 | +0.94(+0.54%) |
Feb 28, 2023 | 166.74 | 175.88 | 162.15 | 174.46 | 639,065 | +6.14(+3.65%) |
Feb 27, 2023 | 171.90 | 171.90 | 168.01 | 168.32 | 304,919 | -0.84(-0.50%) |
Feb 24, 2023 | 168.32 | 169.59 | 166.44 | 169.16 | 284,017 | -2.51(-1.46%) |
Feb 23, 2023 | 170.24 | 173.24 | 167.92 | 171.67 | 180,068 | +1.06(+0.62%) |
Feb 22, 2023 | 170.43 | 171.74 | 168.84 | 170.61 | 182,997 | +0.06(+0.04%) |
Feb 21, 2023 | 172.90 | 174.43 | 169.38 | 170.55 | 162,875 | -5.26(-2.99%) |
Feb 17, 2023 | 175.25 | 176.39 | 172.05 | 175.81 | 214,428 | +0.04(+0.02%) |
Feb 16, 2023 | 177.17 | 179.81 | 175.43 | 175.77 | 227,938 | -5.79(-3.19%) |
Feb 15, 2023 | 178.35 | 181.82 | 178.35 | 181.56 | 199,929 | +0.53(+0.29%) |
Feb 14, 2023 | 179.10 | 182.62 | 178.17 | 181.03 | 198,017 | +0.73(+0.40%) |
Feb 13, 2023 | 177.79 | 180.34 | 177.32 | 180.30 | 185,756 | +2.40(+1.35%) |
Feb 10, 2023 | 175.80 | 178.03 | 173.72 | 177.90 | 204,060 | +1.03(+0.58%) |
Feb 09, 2023 | 173.12 | 177.08 | 172.65 | 176.87 | 276,452 | +5.60(+3.27%) |
Feb 08, 2023 | 176.70 | 176.70 | 170.64 | 171.27 | 249,614 | -6.24(-3.52%) |
Feb 07, 2023 | 174.85 | 177.86 | 173.76 | 177.51 | 295,665 | +1.13(+0.64%) |
Feb 06, 2023 | 178.06 | 178.89 | 174.94 | 176.38 | 196,280 | -5.49(-3.02%) |
Feb 03, 2023 | 181.51 | 183.95 | 180.31 | 181.87 | 166,104 | -3.14(-1.70%) |
Feb 02, 2023 | 181.62 | 188.61 | 181.62 | 185.01 | 401,004 | +5.53(+3.08%) |