Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 137.66 | 140.58 | 137.54 | 139.25 | 528,621 | +0.66(+0.47%) |
Apr 27, 2023 | 135.89 | 138.79 | 134.85 | 138.60 | 461,428 | +2.79(+2.05%) |
Apr 26, 2023 | 136.57 | 138.46 | 134.75 | 135.81 | 275,692 | -1.56(-1.14%) |
Apr 25, 2023 | 137.28 | 138.34 | 136.68 | 137.37 | 262,830 | -0.71(-0.51%) |
Apr 24, 2023 | 137.36 | 138.62 | 136.82 | 138.08 | 301,062 | +0.79(+0.58%) |
Apr 21, 2023 | 138.37 | 138.37 | 136.24 | 137.29 | 269,746 | -1.47(-1.06%) |
Apr 20, 2023 | 137.60 | 138.87 | 136.44 | 138.75 | 363,733 | +1.17(+0.85%) |
Apr 19, 2023 | 138.53 | 138.53 | 135.99 | 137.58 | 382,216 | -0.90(-0.65%) |
Apr 18, 2023 | 136.10 | 139.10 | 136.10 | 138.48 | 389,744 | +2.15(+1.58%) |
Apr 17, 2023 | 134.02 | 136.41 | 133.33 | 136.33 | 248,687 | +1.90(+1.41%) |
Apr 14, 2023 | 134.90 | 135.60 | 133.09 | 134.43 | 367,015 | +0.19(+0.14%) |
Apr 13, 2023 | 134.10 | 134.73 | 133.62 | 134.24 | 408,779 | -0.16(-0.12%) |
Apr 12, 2023 | 132.77 | 134.52 | 132.77 | 134.40 | 299,402 | +1.89(+1.43%) |
Apr 11, 2023 | 132.22 | 133.54 | 131.53 | 132.51 | 365,071 | +0.33(+0.25%) |
Apr 10, 2023 | 129.86 | 132.73 | 129.86 | 132.18 | 408,652 | +1.98(+1.52%) |
Apr 06, 2023 | 132.51 | 133.04 | 129.98 | 130.20 | 312,448 | -1.89(-1.43%) |
Apr 05, 2023 | 129.35 | 132.30 | 129.35 | 132.09 | 434,542 | +1.61(+1.24%) |
Apr 04, 2023 | 132.08 | 132.09 | 128.46 | 130.48 | 357,442 | -1.17(-0.89%) |
Apr 03, 2023 | 130.59 | 132.06 | 129.05 | 131.65 | 291,443 | +1.75(+1.35%) |
Mar 31, 2023 | 130.63 | 131.28 | 129.40 | 129.90 | 257,128 | +0.33(+0.26%) |
Mar 30, 2023 | 131.00 | 131.83 | 128.98 | 129.57 | 336,866 | -1.07(-0.82%) |
Mar 29, 2023 | 130.35 | 131.44 | 129.38 | 130.63 | 401,846 | +1.92(+1.49%) |
Mar 28, 2023 | 126.56 | 129.27 | 125.70 | 128.72 | 463,278 | +1.32(+1.04%) |
Mar 27, 2023 | 126.79 | 128.40 | 125.45 | 127.39 | 404,514 | +2.69(+2.16%) |
Mar 24, 2023 | 121.23 | 124.81 | 120.43 | 124.70 | 318,232 | +1.64(+1.34%) |
Mar 23, 2023 | 124.34 | 125.83 | 122.66 | 123.06 | 533,001 | -1.28(-1.03%) |
Mar 22, 2023 | 127.36 | 128.17 | 124.32 | 124.34 | 507,106 | -3.43(-2.69%) |
Mar 21, 2023 | 128.24 | 128.74 | 127.19 | 127.78 | 532,529 | +3.17(+2.54%) |
Mar 20, 2023 | 120.90 | 126.66 | 120.01 | 124.61 | 778,964 | +5.26(+4.41%) |
Mar 17, 2023 | 124.75 | 124.75 | 118.38 | 119.34 | 852,844 | -6.58(-5.22%) |
Mar 16, 2023 | 121.10 | 126.89 | 120.90 | 125.92 | 441,607 | +3.78(+3.09%) |
Mar 15, 2023 | 123.92 | 125.03 | 119.67 | 122.14 | 675,657 | -5.27(-4.14%) |
Mar 14, 2023 | 125.96 | 127.68 | 125.28 | 127.41 | 673,748 | +4.61(+3.75%) |
Mar 13, 2023 | 127.75 | 127.75 | 122.65 | 122.81 | 616,404 | -8.05(-6.15%) |
Mar 10, 2023 | 133.92 | 134.10 | 130.45 | 130.86 | 512,605 | -4.50(-3.32%) |
Mar 09, 2023 | 138.71 | 139.16 | 134.74 | 135.36 | 535,827 | -3.40(-2.45%) |
Mar 08, 2023 | 140.35 | 140.78 | 137.14 | 138.75 | 448,748 | -1.52(-1.08%) |
Mar 07, 2023 | 140.57 | 143.24 | 140.00 | 140.27 | 465,796 | +0.04(+0.03%) |
Mar 06, 2023 | 143.20 | 144.16 | 139.23 | 140.23 | 557,841 | -3.19(-2.22%) |
Mar 03, 2023 | 142.98 | 144.22 | 141.53 | 143.42 | 396,844 | +0.40(+0.28%) |
Mar 02, 2023 | 142.71 | 143.08 | 140.16 | 143.02 | 549,951 | -0.22(-0.15%) |
Mar 01, 2023 | 141.20 | 143.96 | 140.90 | 143.24 | 507,628 | +1.88(+1.33%) |
Feb 28, 2023 | 141.43 | 142.66 | 140.74 | 141.36 | 547,373 | +0.63(+0.44%) |
Feb 27, 2023 | 143.41 | 144.18 | 140.47 | 140.73 | 360,244 | -2.24(-1.57%) |
Feb 24, 2023 | 142.01 | 143.71 | 141.01 | 142.97 | 751,399 | +0.42(+0.30%) |
Feb 23, 2023 | 145.06 | 146.51 | 142.38 | 142.55 | 539,198 | -1.66(-1.15%) |
Feb 22, 2023 | 143.51 | 144.96 | 142.97 | 144.21 | 343,685 | +0.39(+0.27%) |
Feb 21, 2023 | 145.24 | 145.24 | 143.05 | 143.82 | 261,884 | -2.03(-1.39%) |
Feb 17, 2023 | 145.03 | 146.62 | 144.09 | 145.85 | 394,656 | +0.82(+0.57%) |
Feb 16, 2023 | 143.99 | 146.79 | 143.47 | 145.03 | 346,487 | +0.22(+0.16%) |
Feb 15, 2023 | 145.30 | 146.15 | 144.50 | 144.80 | 319,271 | -1.06(-0.72%) |
Feb 14, 2023 | 148.40 | 149.01 | 145.10 | 145.86 | 510,096 | -2.43(-1.64%) |
Feb 13, 2023 | 147.45 | 148.98 | 146.90 | 148.28 | 346,534 | +0.75(+0.51%) |
Feb 10, 2023 | 146.46 | 147.78 | 146.12 | 147.53 | 368,898 | +1.91(+1.31%) |
Feb 09, 2023 | 147.24 | 147.93 | 144.18 | 145.62 | 552,151 | -0.68(-0.47%) |
Feb 08, 2023 | 144.06 | 146.60 | 143.28 | 146.30 | 427,707 | +1.63(+1.13%) |
Feb 07, 2023 | 140.92 | 144.73 | 139.86 | 144.67 | 434,715 | +2.80(+1.98%) |
Feb 06, 2023 | 138.82 | 142.45 | 138.76 | 141.87 | 752,640 | +3.63(+2.63%) |
Feb 03, 2023 | 137.34 | 139.81 | 131.28 | 138.24 | 1,353,018 | -4.38(-3.07%) |
Feb 02, 2023 | 146.74 | 148.20 | 140.65 | 142.62 | 782,630 | -5.20(-3.52%) |