Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 143.12 | 143.12 | 143.12 | 143.12 | 965 | -0.17(-0.12%) |
Apr 27, 2023 | 140.93 | 143.29 | 139.51 | 143.29 | 3,653 | +1.89(+1.33%) |
Apr 26, 2023 | 141.41 | 141.41 | 141.41 | 141.41 | 973 | -0.16(-0.12%) |
Apr 25, 2023 | 141.41 | 141.57 | 141.41 | 141.57 | 766 | +0.41(+0.29%) |
Apr 24, 2023 | 141.37 | 141.37 | 141.16 | 141.16 | 1,873 | +0.10(+0.07%) |
Apr 21, 2023 | 140.21 | 142.37 | 140.21 | 141.06 | 1,449 | -0.70(-0.50%) |
Apr 20, 2023 | 141.41 | 141.76 | 139.48 | 141.76 | 5,356 | +0.15(+0.11%) |
Apr 19, 2023 | 141.41 | 141.61 | 141.41 | 141.61 | 1,254 | +0.06(+0.04%) |
Apr 18, 2023 | 143.33 | 143.33 | 141.55 | 141.55 | 1,641 | -1.01(-0.71%) |
Apr 17, 2023 | 144.29 | 144.29 | 142.56 | 142.56 | 1,182 | -1.06(-0.74%) |
Apr 14, 2023 | 143.33 | 143.62 | 143.33 | 143.62 | 961 | +0.50(+0.35%) |
Apr 13, 2023 | 143.12 | 143.12 | 143.12 | 143.12 | 943 | +0.94(+0.66%) |
Apr 12, 2023 | 142.18 | 142.18 | 142.18 | 142.18 | 820 | +0.58(+0.41%) |
Apr 11, 2023 | 141.41 | 141.60 | 141.41 | 141.60 | 2,094 | -0.05(-0.03%) |
Apr 10, 2023 | 141.65 | 141.65 | 141.65 | 141.65 | 2,009 | -1.54(-1.07%) |
Apr 06, 2023 | 143.19 | 143.19 | 143.19 | 143.19 | 753 | -1.87(-1.29%) |
Apr 05, 2023 | 145.05 | 145.05 | 145.05 | 145.05 | 1,200 | -0.20(-0.14%) |
Apr 04, 2023 | 145.26 | 145.26 | 145.26 | 145.26 | 970 | -3.75(-2.52%) |
Apr 03, 2023 | 149.01 | 149.01 | 149.01 | 149.01 | 800 | +3.75(+2.58%) |
Mar 31, 2023 | 145.26 | 145.26 | 145.26 | 145.26 | 1,263 | -0.62(-0.42%) |
Mar 30, 2023 | 146.49 | 146.49 | 145.87 | 145.87 | 666 | +0.62(+0.42%) |
Mar 29, 2023 | 139.94 | 145.28 | 139.94 | 145.26 | 5,340 | +2.99(+2.10%) |
Mar 28, 2023 | 143.59 | 143.59 | 142.26 | 142.26 | 1,847 | -0.27(-0.19%) |
Mar 27, 2023 | 142.33 | 142.53 | 142.07 | 142.53 | 2,544 | +1.38(+0.97%) |
Mar 24, 2023 | 138.63 | 141.16 | 138.62 | 141.16 | 4,812 | -0.70(-0.49%) |
Mar 23, 2023 | 143.45 | 143.45 | 140.78 | 141.86 | 2,322 | +0.47(+0.33%) |
Mar 22, 2023 | 144.28 | 144.29 | 141.39 | 141.39 | 1,488 | -3.66(-2.53%) |
Mar 21, 2023 | 143.87 | 145.05 | 142.95 | 145.05 | 2,520 | +7.21(+5.23%) |
Mar 20, 2023 | 137.00 | 140.25 | 137.00 | 137.85 | 5,435 | +3.62(+2.69%) |
Mar 17, 2023 | 140.54 | 140.54 | 134.23 | 134.23 | 7,312 | -7.66(-5.40%) |
Mar 16, 2023 | 138.61 | 147.47 | 135.74 | 141.89 | 7,934 | +0.65(+0.46%) |
Mar 15, 2023 | 140.41 | 141.24 | 140.41 | 141.24 | 1,718 | +0.18(+0.13%) |
Mar 14, 2023 | 141.06 | 141.06 | 141.06 | 141.06 | 1,604 | +2.58(+1.86%) |
Mar 13, 2023 | 139.03 | 139.03 | 138.48 | 138.48 | 2,486 | +0.42(+0.31%) |
Mar 10, 2023 | 139.03 | 139.03 | 132.55 | 138.06 | 2,041 | -1.06(-0.76%) |
Mar 09, 2023 | 139.06 | 139.12 | 139.06 | 139.12 | 1,485 | -2.71(-1.91%) |
Mar 08, 2023 | 143.02 | 143.02 | 141.84 | 141.84 | 1,728 | +0.89(+0.63%) |
Mar 07, 2023 | 144.77 | 148.61 | 140.94 | 140.94 | 4,044 | -3.07(-2.13%) |
Mar 06, 2023 | 152.03 | 152.03 | 144.01 | 144.01 | 14,989 | -6.19(-4.12%) |
Mar 03, 2023 | 151.18 | 153.36 | 150.21 | 150.21 | 3,354 | -2.80(-1.83%) |
Mar 02, 2023 | 151.73 | 153.00 | 151.73 | 153.00 | 1,457 | +1.99(+1.32%) |
Mar 01, 2023 | 156.76 | 156.76 | 151.01 | 151.01 | 2,480 | -5.61(-3.58%) |
Feb 28, 2023 | 154.85 | 156.62 | 154.85 | 156.62 | 1,570 | +2.64(+1.71%) |
Feb 24, 2023 | 153.98 | 839 | +0.21(+0.14%) | |||
Feb 23, 2023 | 152.45 | 153.77 | 152.45 | 153.77 | 1,924 | +2.82(+1.87%) |
Feb 22, 2023 | 150.95 | 150.95 | 150.95 | 150.95 | 1,229 | +1.77(+1.18%) |
Feb 21, 2023 | 155.33 | 155.37 | 149.19 | 149.19 | 2,760 | -5.75(-3.71%) |
Feb 17, 2023 | 153.96 | 159.16 | 153.96 | 154.94 | 1,543 | +1.07(+0.70%) |
Feb 16, 2023 | 153.43 | 153.87 | 151.30 | 153.87 | 1,947 | +2.62(+1.73%) |
Feb 15, 2023 | 154.37 | 154.37 | 151.25 | 151.25 | 1,114 | +0.00(+0.00%) |
Feb 14, 2023 | 154.37 | 156.76 | 147.66 | 151.25 | 2,991 | -1.58(-1.04%) |
Feb 13, 2023 | 152.45 | 153.92 | 152.45 | 152.83 | 1,392 | +2.72(+1.81%) |
Feb 10, 2023 | 150.11 | 150.11 | 150.11 | 150.11 | 2,989 | -3.32(-2.16%) |
Feb 09, 2023 | 148.61 | 155.16 | 148.42 | 153.43 | 3,174 | +4.69(+3.15%) |
Feb 08, 2023 | 148.74 | 148.74 | 148.74 | 148.74 | 637 | -6.20(-4.00%) |
Feb 07, 2023 | 151.49 | 154.94 | 151.49 | 154.94 | 1,576 | +4.85(+3.23%) |
Feb 06, 2023 | 148.61 | 151.92 | 148.61 | 150.09 | 1,866 | -1.88(-1.24%) |
Feb 03, 2023 | 159.16 | 159.16 | 151.97 | 151.97 | 2,144 | -6.02(-3.81%) |
Feb 02, 2023 | 160.65 | 160.65 | 157.99 | 157.99 | 3,432 | +0.00(+0.00%) |