Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 140.76 | 144.04 | 139.63 | 142.56 | 516,702 | +1.09(+0.77%) |
Apr 27, 2023 | 137.07 | 142.02 | 136.73 | 141.47 | 423,266 | +5.92(+4.37%) |
Apr 26, 2023 | 139.26 | 139.95 | 135.33 | 135.55 | 580,543 | -4.93(-3.51%) |
Apr 25, 2023 | 141.62 | 145.31 | 139.81 | 140.48 | 567,681 | -1.03(-0.73%) |
Apr 24, 2023 | 141.15 | 142.81 | 140.11 | 141.51 | 271,020 | +0.83(+0.59%) |
Apr 21, 2023 | 141.01 | 142.57 | 139.95 | 140.68 | 411,094 | -0.79(-0.56%) |
Apr 20, 2023 | 138.90 | 142.93 | 138.56 | 141.47 | 329,840 | +0.95(+0.68%) |
Apr 19, 2023 | 141.34 | 142.51 | 138.11 | 140.52 | 368,055 | -1.44(-1.02%) |
Apr 18, 2023 | 138.81 | 142.25 | 138.81 | 141.96 | 520,462 | +3.96(+2.87%) |
Apr 17, 2023 | 136.79 | 138.17 | 136.21 | 138.00 | 237,421 | +1.96(+1.44%) |
Apr 14, 2023 | 136.50 | 138.15 | 134.50 | 136.04 | 318,832 | +0.38(+0.28%) |
Apr 13, 2023 | 134.54 | 136.76 | 131.79 | 135.67 | 556,725 | +0.10(+0.07%) |
Apr 12, 2023 | 136.88 | 138.19 | 134.96 | 135.57 | 623,407 | +0.54(+0.40%) |
Apr 11, 2023 | 135.76 | 137.07 | 134.53 | 135.03 | 587,532 | -0.50(-0.37%) |
Apr 10, 2023 | 132.76 | 136.44 | 132.76 | 135.53 | 705,128 | +2.94(+2.22%) |
Apr 06, 2023 | 136.01 | 137.13 | 132.18 | 132.59 | 707,040 | -4.61(-3.36%) |
Apr 05, 2023 | 139.24 | 140.65 | 134.40 | 137.20 | 789,856 | -3.91(-2.77%) |
Apr 04, 2023 | 150.87 | 151.38 | 138.81 | 141.11 | 825,895 | -9.38(-6.23%) |
Apr 03, 2023 | 153.01 | 155.09 | 149.34 | 150.49 | 461,966 | -2.50(-1.64%) |
Mar 31, 2023 | 150.79 | 153.20 | 150.07 | 152.99 | 494,805 | +3.66(+2.45%) |
Mar 30, 2023 | 148.76 | 152.12 | 148.36 | 149.33 | 628,964 | +2.23(+1.51%) |
Mar 29, 2023 | 143.88 | 147.88 | 143.55 | 147.10 | 612,429 | +5.55(+3.92%) |
Mar 28, 2023 | 139.96 | 143.95 | 139.19 | 141.55 | 471,268 | +1.25(+0.89%) |
Mar 27, 2023 | 138.76 | 141.72 | 137.94 | 140.30 | 316,086 | +3.54(+2.59%) |
Mar 24, 2023 | 137.14 | 138.51 | 134.37 | 136.76 | 744,419 | -2.75(-1.97%) |
Mar 23, 2023 | 143.37 | 146.18 | 137.17 | 139.51 | 520,984 | -3.16(-2.21%) |
Mar 22, 2023 | 145.81 | 147.50 | 142.46 | 142.67 | 550,129 | -3.42(-2.34%) |
Mar 21, 2023 | 144.17 | 147.14 | 143.55 | 146.08 | 681,059 | +5.78(+4.12%) |
Mar 20, 2023 | 139.45 | 143.25 | 137.70 | 140.30 | 727,017 | +3.07(+2.24%) |
Mar 17, 2023 | 143.16 | 143.94 | 136.83 | 137.23 | 859,234 | -8.54(-5.86%) |
Mar 16, 2023 | 140.93 | 146.53 | 139.37 | 145.78 | 1,123,129 | +2.62(+1.83%) |
Mar 15, 2023 | 148.72 | 148.96 | 139.59 | 143.15 | 1,121,891 | -10.55(-6.87%) |
Mar 14, 2023 | 156.46 | 158.33 | 151.87 | 153.70 | 517,264 | +3.51(+2.34%) |
Mar 13, 2023 | 152.81 | 154.33 | 146.86 | 150.19 | 898,348 | -6.47(-4.13%) |
Mar 10, 2023 | 163.54 | 163.54 | 155.15 | 156.66 | 746,310 | -7.60(-4.63%) |
Mar 09, 2023 | 169.95 | 171.19 | 164.18 | 164.27 | 432,495 | -5.85(-3.44%) |
Mar 08, 2023 | 168.08 | 170.32 | 167.47 | 170.11 | 347,807 | +1.72(+1.02%) |
Mar 07, 2023 | 168.72 | 171.15 | 167.11 | 168.40 | 525,161 | -0.75(-0.44%) |
Mar 06, 2023 | 171.22 | 172.82 | 169.04 | 169.15 | 406,932 | -1.39(-0.82%) |
Mar 03, 2023 | 168.49 | 170.84 | 166.99 | 170.54 | 424,619 | +2.54(+1.51%) |
Mar 02, 2023 | 164.70 | 168.26 | 163.12 | 168.00 | 431,406 | +1.55(+0.93%) |
Mar 01, 2023 | 163.11 | 167.53 | 163.11 | 166.45 | 383,414 | +2.93(+1.79%) |
Feb 28, 2023 | 163.80 | 166.23 | 163.51 | 163.52 | 413,165 | -0.60(-0.37%) |
Feb 27, 2023 | 162.83 | 164.91 | 162.83 | 164.12 | 383,813 | +2.28(+1.41%) |
Feb 24, 2023 | 158.19 | 162.81 | 158.09 | 161.84 | 312,628 | +1.14(+0.71%) |
Feb 23, 2023 | 161.57 | 162.12 | 158.91 | 160.69 | 400,330 | +0.90(+0.56%) |
Feb 22, 2023 | 159.79 | 161.28 | 158.28 | 159.79 | 428,164 | -0.55(-0.34%) |
Feb 21, 2023 | 163.86 | 165.64 | 159.77 | 160.35 | 573,055 | -6.26(-3.76%) |
Feb 17, 2023 | 169.52 | 169.82 | 166.41 | 166.61 | 719,218 | -3.21(-1.89%) |
Feb 16, 2023 | 169.19 | 170.76 | 167.35 | 169.82 | 487,070 | -0.24(-0.14%) |
Feb 15, 2023 | 167.12 | 170.24 | 163.89 | 170.05 | 790,945 | +6.38(+3.90%) |
Feb 14, 2023 | 156.79 | 166.61 | 156.07 | 163.68 | 1,402,279 | +12.40(+8.20%) |
Feb 13, 2023 | 146.84 | 151.88 | 146.22 | 151.27 | 850,109 | +4.34(+2.96%) |
Feb 10, 2023 | 146.16 | 147.81 | 145.24 | 146.93 | 762,578 | -0.08(-0.05%) |
Feb 09, 2023 | 150.73 | 151.38 | 146.32 | 147.00 | 577,481 | -2.78(-1.85%) |
Feb 08, 2023 | 151.51 | 152.48 | 148.85 | 149.78 | 456,794 | -2.49(-1.63%) |
Feb 07, 2023 | 149.85 | 153.06 | 149.35 | 152.27 | 340,978 | +1.46(+0.97%) |
Feb 06, 2023 | 149.41 | 151.41 | 148.62 | 150.81 | 282,132 | -0.07(-0.05%) |
Feb 03, 2023 | 148.50 | 153.07 | 148.50 | 150.88 | 622,290 | +0.80(+0.53%) |
Feb 02, 2023 | 151.29 | 152.53 | 148.97 | 150.08 | 634,538 | +0.31(+0.20%) |