Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 151.27 | 152.59 | 148.71 | 148.88 | 108,547 | -2.43(-1.61%) |
Apr 27, 2023 | 149.92 | 155.10 | 149.02 | 151.31 | 112,958 | +1.57(+1.05%) |
Apr 26, 2023 | 150.19 | 152.62 | 148.85 | 149.74 | 89,403 | -1.25(-0.82%) |
Apr 25, 2023 | 153.16 | 153.55 | 150.19 | 150.99 | 110,728 | -2.56(-1.67%) |
Apr 24, 2023 | 155.24 | 155.71 | 152.45 | 153.55 | 104,186 | -0.75(-0.48%) |
Apr 21, 2023 | 155.45 | 157.22 | 153.44 | 154.29 | 174,544 | -0.27(-0.18%) |
Apr 20, 2023 | 149.92 | 158.08 | 149.92 | 154.57 | 280,409 | +5.91(+3.98%) |
Apr 19, 2023 | 146.67 | 148.70 | 145.49 | 148.65 | 143,242 | +2.10(+1.43%) |
Apr 18, 2023 | 146.84 | 148.54 | 145.96 | 146.55 | 111,178 | -0.41(-0.28%) |
Apr 17, 2023 | 144.25 | 147.84 | 144.07 | 146.97 | 162,426 | +2.76(+1.91%) |
Apr 14, 2023 | 143.18 | 145.97 | 142.52 | 144.21 | 119,317 | +0.71(+0.49%) |
Apr 13, 2023 | 143.34 | 145.34 | 143.34 | 143.50 | 127,391 | +1.29(+0.91%) |
Apr 12, 2023 | 138.69 | 142.76 | 138.51 | 142.21 | 136,813 | +4.69(+3.41%) |
Apr 11, 2023 | 136.92 | 138.91 | 136.74 | 137.52 | 102,255 | +1.16(+0.85%) |
Apr 10, 2023 | 135.35 | 137.49 | 134.37 | 136.36 | 202,849 | +0.60(+0.44%) |
Apr 06, 2023 | 136.34 | 137.31 | 134.74 | 135.76 | 105,739 | -0.48(-0.35%) |
Apr 05, 2023 | 142.11 | 142.41 | 135.33 | 136.25 | 173,864 | -6.06(-4.26%) |
Apr 04, 2023 | 143.25 | 143.25 | 140.92 | 142.31 | 91,201 | -1.31(-0.91%) |
Apr 03, 2023 | 140.03 | 144.06 | 139.46 | 143.61 | 143,729 | +4.10(+2.94%) |
Mar 31, 2023 | 140.00 | 141.13 | 138.49 | 139.51 | 217,971 | +0.17(+0.12%) |
Mar 30, 2023 | 139.87 | 140.43 | 139.12 | 139.34 | 93,490 | -0.52(-0.37%) |
Mar 29, 2023 | 141.81 | 142.22 | 139.40 | 139.87 | 91,021 | -1.25(-0.88%) |
Mar 28, 2023 | 137.84 | 141.48 | 137.84 | 141.11 | 139,985 | +2.88(+2.09%) |
Mar 27, 2023 | 138.21 | 138.69 | 136.26 | 138.23 | 117,798 | +1.19(+0.87%) |
Mar 24, 2023 | 135.29 | 138.77 | 134.76 | 137.04 | 144,891 | +0.69(+0.50%) |
Mar 23, 2023 | 137.56 | 139.29 | 135.79 | 136.35 | 140,969 | +0.59(+0.43%) |
Mar 22, 2023 | 138.42 | 140.76 | 135.42 | 135.76 | 140,451 | -2.06(-1.49%) |
Mar 21, 2023 | 138.45 | 140.22 | 136.15 | 137.82 | 175,649 | +1.26(+0.92%) |
Mar 20, 2023 | 135.15 | 137.99 | 135.15 | 136.57 | 113,304 | +2.26(+1.68%) |
Mar 17, 2023 | 137.41 | 138.47 | 133.93 | 134.31 | 291,866 | -4.70(-3.38%) |
Mar 16, 2023 | 135.94 | 139.01 | 134.50 | 139.01 | 154,012 | +1.93(+1.41%) |
Mar 15, 2023 | 131.29 | 137.31 | 130.01 | 137.08 | 194,019 | +3.06(+2.28%) |
Mar 14, 2023 | 133.45 | 134.21 | 130.57 | 134.02 | 252,603 | +3.51(+2.69%) |
Mar 13, 2023 | 128.68 | 133.73 | 128.68 | 130.51 | 183,520 | -0.04(-0.03%) |
Mar 10, 2023 | 130.14 | 131.12 | 126.92 | 130.55 | 216,452 | -0.07(-0.05%) |
Mar 09, 2023 | 133.17 | 133.17 | 130.22 | 130.62 | 180,248 | -2.07(-1.56%) |
Mar 08, 2023 | 134.45 | 134.45 | 131.10 | 132.69 | 123,446 | -1.74(-1.29%) |
Mar 07, 2023 | 136.79 | 137.38 | 133.83 | 134.43 | 213,099 | -0.67(-0.50%) |
Mar 06, 2023 | 135.86 | 136.65 | 132.00 | 135.10 | 210,107 | -1.58(-1.16%) |
Mar 03, 2023 | 136.24 | 137.51 | 131.71 | 136.68 | 242,565 | +1.22(+0.90%) |
Mar 02, 2023 | 127.91 | 135.46 | 127.91 | 135.46 | 198,620 | +7.24(+5.65%) |
Mar 01, 2023 | 125.92 | 128.22 | 121.25 | 128.22 | 164,200 | +10.67(+9.08%) |
Feb 28, 2023 | 117.60 | 120.25 | 117.41 | 117.55 | 194,835 | +0.20(+0.17%) |
Feb 27, 2023 | 117.38 | 118.75 | 116.83 | 117.35 | 118,102 | +0.07(+0.06%) |
Feb 24, 2023 | 116.84 | 117.84 | 115.43 | 117.28 | 88,317 | -0.20(-0.17%) |
Feb 23, 2023 | 117.66 | 118.14 | 116.19 | 117.49 | 103,125 | +0.28(+0.24%) |
Feb 22, 2023 | 115.45 | 117.21 | 113.67 | 117.21 | 203,084 | +2.25(+1.95%) |
Feb 21, 2023 | 114.62 | 115.88 | 113.70 | 114.96 | 130,144 | -0.39(-0.34%) |
Feb 17, 2023 | 112.78 | 115.87 | 112.42 | 115.35 | 99,448 | +2.75(+2.44%) |
Feb 16, 2023 | 113.58 | 113.92 | 110.92 | 112.60 | 150,248 | -2.32(-2.02%) |
Feb 15, 2023 | 114.74 | 115.11 | 113.64 | 114.92 | 70,220 | +0.26(+0.23%) |
Feb 14, 2023 | 116.05 | 117.63 | 114.48 | 114.66 | 96,422 | -1.42(-1.23%) |
Feb 13, 2023 | 112.01 | 116.21 | 111.92 | 116.08 | 99,612 | +4.84(+4.35%) |
Feb 10, 2023 | 111.41 | 112.62 | 111.18 | 111.24 | 75,334 | -0.65(-0.58%) |
Feb 09, 2023 | 111.33 | 112.16 | 109.17 | 111.90 | 101,286 | +1.22(+1.10%) |
Feb 08, 2023 | 113.74 | 113.83 | 110.61 | 110.68 | 119,374 | -3.67(-3.21%) |
Feb 07, 2023 | 113.37 | 114.54 | 111.78 | 114.35 | 85,046 | +0.54(+0.47%) |
Feb 06, 2023 | 114.81 | 116.26 | 113.33 | 113.81 | 89,244 | -1.86(-1.60%) |
Feb 03, 2023 | 117.70 | 118.68 | 114.80 | 115.66 | 166,848 | -2.33(-1.98%) |
Feb 02, 2023 | 117.60 | 120.46 | 117.04 | 118.00 | 146,894 | +0.84(+0.72%) |