Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 125.52 | 126.16 | 122.97 | 124.60 | 398,353 | -2.37(-1.87%) |
Apr 27, 2023 | 123.48 | 128.47 | 123.16 | 126.97 | 597,853 | +4.53(+3.70%) |
Apr 26, 2023 | 122.78 | 125.28 | 122.01 | 122.44 | 426,837 | +0.94(+0.77%) |
Apr 25, 2023 | 131.96 | 131.96 | 121.44 | 121.50 | 1,160,256 | -14.65(-10.76%) |
Apr 24, 2023 | 138.38 | 140.46 | 134.60 | 136.15 | 459,782 | -2.72(-1.96%) |
Apr 21, 2023 | 133.52 | 139.88 | 132.57 | 138.87 | 528,635 | +7.04(+5.34%) |
Apr 20, 2023 | 128.85 | 132.23 | 128.44 | 131.83 | 555,550 | +1.42(+1.09%) |
Apr 19, 2023 | 130.00 | 131.29 | 128.38 | 130.41 | 549,009 | -1.20(-0.91%) |
Apr 18, 2023 | 136.86 | 136.99 | 131.33 | 131.61 | 593,001 | -3.54(-2.62%) |
Apr 17, 2023 | 132.14 | 135.17 | 131.98 | 135.15 | 517,943 | +2.23(+1.68%) |
Apr 14, 2023 | 134.11 | 135.59 | 131.60 | 132.92 | 421,704 | -2.27(-1.68%) |
Apr 13, 2023 | 133.80 | 137.03 | 133.72 | 135.19 | 432,228 | +2.63(+1.98%) |
Apr 12, 2023 | 134.05 | 135.79 | 131.59 | 132.56 | 528,596 | +0.14(+0.11%) |
Apr 11, 2023 | 136.00 | 136.32 | 132.07 | 132.42 | 910,895 | -5.46(-3.96%) |
Apr 10, 2023 | 137.17 | 139.78 | 135.72 | 137.88 | 412,404 | -1.25(-0.90%) |
Apr 06, 2023 | 139.41 | 140.60 | 136.53 | 139.13 | 392,658 | -1.30(-0.93%) |
Apr 05, 2023 | 143.61 | 143.61 | 138.14 | 140.43 | 346,586 | -3.86(-2.68%) |
Apr 04, 2023 | 143.55 | 145.57 | 143.13 | 144.29 | 339,925 | +0.78(+0.54%) |
Apr 03, 2023 | 146.93 | 146.93 | 142.58 | 143.51 | 231,589 | -4.47(-3.02%) |
Mar 31, 2023 | 143.24 | 148.91 | 142.25 | 147.98 | 241,746 | +5.79(+4.07%) |
Mar 30, 2023 | 142.69 | 144.37 | 140.53 | 142.19 | 280,646 | +0.70(+0.49%) |
Mar 29, 2023 | 143.25 | 143.83 | 141.29 | 141.49 | 314,622 | -0.48(-0.34%) |
Mar 28, 2023 | 144.39 | 144.93 | 141.50 | 141.97 | 307,977 | -2.45(-1.70%) |
Mar 27, 2023 | 143.34 | 145.01 | 141.80 | 144.42 | 271,458 | +0.60(+0.42%) |
Mar 24, 2023 | 145.00 | 145.88 | 142.17 | 143.82 | 302,816 | -2.12(-1.45%) |
Mar 23, 2023 | 143.01 | 146.79 | 142.07 | 145.94 | 318,722 | +4.45(+3.15%) |
Mar 22, 2023 | 143.98 | 145.12 | 140.57 | 141.49 | 359,297 | -2.37(-1.65%) |
Mar 21, 2023 | 141.68 | 144.51 | 140.79 | 143.86 | 203,743 | +2.83(+2.01%) |
Mar 20, 2023 | 139.61 | 141.72 | 138.82 | 141.03 | 269,536 | +0.67(+0.48%) |
Mar 17, 2023 | 141.56 | 142.67 | 137.84 | 140.36 | 410,797 | -2.01(-1.41%) |
Mar 16, 2023 | 139.08 | 142.54 | 137.19 | 142.37 | 232,277 | +3.01(+2.16%) |
Mar 15, 2023 | 139.38 | 140.32 | 135.01 | 139.36 | 448,245 | -2.05(-1.45%) |
Mar 14, 2023 | 141.10 | 142.55 | 139.41 | 141.41 | 329,355 | +2.39(+1.72%) |
Mar 13, 2023 | 139.32 | 144.36 | 136.93 | 139.02 | 382,954 | -0.74(-0.53%) |
Mar 10, 2023 | 143.21 | 144.01 | 137.78 | 139.76 | 420,542 | -3.99(-2.78%) |
Mar 09, 2023 | 147.33 | 149.42 | 142.67 | 143.75 | 537,144 | -4.26(-2.88%) |
Mar 08, 2023 | 147.54 | 151.33 | 147.07 | 148.01 | 281,540 | -0.43(-0.29%) |
Mar 07, 2023 | 149.81 | 151.18 | 148.37 | 148.44 | 243,963 | -1.74(-1.16%) |
Mar 06, 2023 | 151.73 | 154.87 | 150.06 | 150.18 | 390,573 | -1.27(-0.84%) |
Mar 03, 2023 | 148.27 | 152.62 | 148.01 | 151.45 | 440,670 | +3.70(+2.50%) |
Mar 02, 2023 | 144.65 | 148.31 | 144.30 | 147.75 | 247,722 | +2.80(+1.93%) |
Mar 01, 2023 | 145.09 | 145.53 | 143.00 | 144.95 | 223,878 | +0.18(+0.12%) |
Feb 28, 2023 | 144.33 | 147.30 | 143.89 | 144.77 | 317,724 | -0.73(-0.50%) |
Feb 27, 2023 | 145.27 | 147.99 | 144.48 | 145.50 | 341,813 | +1.75(+1.22%) |
Feb 24, 2023 | 145.99 | 147.65 | 143.16 | 143.75 | 261,668 | -4.77(-3.21%) |
Feb 23, 2023 | 148.04 | 149.94 | 144.66 | 148.52 | 279,099 | +0.71(+0.48%) |
Feb 22, 2023 | 148.02 | 151.17 | 147.26 | 147.81 | 299,425 | +1.63(+1.12%) |
Feb 21, 2023 | 144.10 | 147.15 | 143.83 | 146.18 | 398,892 | +0.05(+0.03%) |
Feb 17, 2023 | 144.71 | 150.00 | 143.27 | 146.13 | 191,160 | +0.09(+0.06%) |
Feb 16, 2023 | 148.16 | 149.99 | 145.84 | 146.04 | 338,019 | -5.33(-3.52%) |
Feb 15, 2023 | 148.82 | 153.35 | 147.88 | 151.37 | 470,703 | +1.86(+1.24%) |
Feb 14, 2023 | 147.53 | 151.24 | 145.50 | 149.51 | 390,582 | +1.00(+0.67%) |
Feb 13, 2023 | 145.63 | 150.42 | 144.45 | 148.51 | 413,090 | +3.41(+2.35%) |
Feb 10, 2023 | 144.74 | 147.03 | 141.55 | 145.10 | 526,827 | -0.20(-0.14%) |
Feb 09, 2023 | 156.87 | 162.89 | 143.57 | 145.30 | 1,213,868 | -3.93(-2.63%) |
Feb 08, 2023 | 151.00 | 153.10 | 147.94 | 149.23 | 774,823 | +1.21(+0.82%) |
Feb 07, 2023 | 143.15 | 148.50 | 139.97 | 148.02 | 508,985 | +5.05(+3.53%) |
Feb 06, 2023 | 145.44 | 147.89 | 142.81 | 142.97 | 406,122 | -3.04(-2.08%) |
Feb 03, 2023 | 145.09 | 150.97 | 144.09 | 146.01 | 494,771 | -2.76(-1.86%) |
Feb 02, 2023 | 150.00 | 150.90 | 146.76 | 148.77 | 528,143 | +1.92(+1.31%) |