Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 146.12 | 148.89 | 145.68 | 147.44 | 308,539 | +1.32(+0.91%) |
Apr 27, 2023 | 143.20 | 146.57 | 143.20 | 146.12 | 257,242 | +3.34(+2.34%) |
Apr 26, 2023 | 143.81 | 145.52 | 142.69 | 142.77 | 298,226 | -1.94(-1.34%) |
Apr 25, 2023 | 145.38 | 145.95 | 144.34 | 144.71 | 187,264 | -1.75(-1.20%) |
Apr 24, 2023 | 144.95 | 147.06 | 144.95 | 146.46 | 205,334 | +1.34(+0.93%) |
Apr 21, 2023 | 147.83 | 148.05 | 144.49 | 145.12 | 276,292 | -2.38(-1.61%) |
Apr 20, 2023 | 144.30 | 149.08 | 144.25 | 147.50 | 354,334 | +2.12(+1.46%) |
Apr 19, 2023 | 143.06 | 145.49 | 142.64 | 145.38 | 277,369 | +2.42(+1.69%) |
Apr 18, 2023 | 143.97 | 144.72 | 142.48 | 142.96 | 204,381 | +0.04(+0.03%) |
Apr 17, 2023 | 142.28 | 143.13 | 141.38 | 142.92 | 191,430 | -0.07(-0.05%) |
Apr 14, 2023 | 143.53 | 145.24 | 142.56 | 142.99 | 231,823 | -1.03(-0.72%) |
Apr 13, 2023 | 142.13 | 144.11 | 141.36 | 144.03 | 215,913 | +1.79(+1.26%) |
Apr 12, 2023 | 142.59 | 143.26 | 141.71 | 142.24 | 238,322 | +1.22(+0.87%) |
Apr 11, 2023 | 139.77 | 141.84 | 139.64 | 141.01 | 202,140 | +1.83(+1.32%) |
Apr 10, 2023 | 134.61 | 139.29 | 134.61 | 139.18 | 264,571 | +3.60(+2.66%) |
Apr 06, 2023 | 136.36 | 137.52 | 134.47 | 135.58 | 274,601 | -1.13(-0.83%) |
Apr 05, 2023 | 140.56 | 141.18 | 136.18 | 136.72 | 277,252 | -5.71(-4.01%) |
Apr 04, 2023 | 146.93 | 146.93 | 141.63 | 142.43 | 242,007 | -4.19(-2.86%) |
Apr 03, 2023 | 145.74 | 146.92 | 144.28 | 146.61 | 243,929 | +0.63(+0.43%) |
Mar 31, 2023 | 144.90 | 147.04 | 144.40 | 145.99 | 203,366 | +2.01(+1.40%) |
Mar 30, 2023 | 144.65 | 146.73 | 143.38 | 143.98 | 184,911 | +0.58(+0.40%) |
Mar 29, 2023 | 143.38 | 143.82 | 142.54 | 143.40 | 159,821 | +1.15(+0.81%) |
Mar 28, 2023 | 140.22 | 142.65 | 139.49 | 142.25 | 164,961 | +2.48(+1.77%) |
Mar 27, 2023 | 139.54 | 140.81 | 138.60 | 139.77 | 146,145 | +1.60(+1.16%) |
Mar 24, 2023 | 136.32 | 138.32 | 134.78 | 138.17 | 205,421 | -0.17(-0.12%) |
Mar 23, 2023 | 137.97 | 140.71 | 137.01 | 138.34 | 363,318 | +0.55(+0.40%) |
Mar 22, 2023 | 139.18 | 141.31 | 137.77 | 137.79 | 411,114 | -1.66(-1.19%) |
Mar 21, 2023 | 137.24 | 140.28 | 137.24 | 139.45 | 362,287 | +4.78(+3.55%) |
Mar 20, 2023 | 133.21 | 135.36 | 132.42 | 134.67 | 195,402 | +3.43(+2.62%) |
Mar 17, 2023 | 134.12 | 134.75 | 130.91 | 131.23 | 728,569 | -3.63(-2.69%) |
Mar 16, 2023 | 129.83 | 134.95 | 129.12 | 134.87 | 262,907 | +4.18(+3.20%) |
Mar 15, 2023 | 132.74 | 133.18 | 128.84 | 130.69 | 320,824 | -5.14(-3.79%) |
Mar 14, 2023 | 136.27 | 137.84 | 134.44 | 135.83 | 298,170 | +2.88(+2.17%) |
Mar 13, 2023 | 132.34 | 135.88 | 131.61 | 132.95 | 262,550 | -2.09(-1.54%) |
Mar 10, 2023 | 138.99 | 139.80 | 133.07 | 135.04 | 302,655 | -4.47(-3.20%) |
Mar 09, 2023 | 143.47 | 144.65 | 139.43 | 139.50 | 173,146 | -4.17(-2.90%) |
Mar 08, 2023 | 143.50 | 145.11 | 141.72 | 143.67 | 233,484 | +0.33(+0.23%) |
Mar 07, 2023 | 144.52 | 145.16 | 142.53 | 143.35 | 266,192 | -0.87(-0.61%) |
Mar 06, 2023 | 146.38 | 146.38 | 143.40 | 144.22 | 596,670 | -2.26(-1.55%) |
Mar 03, 2023 | 145.25 | 146.84 | 143.77 | 146.48 | 259,134 | +1.92(+1.33%) |
Mar 02, 2023 | 141.31 | 145.00 | 140.01 | 144.57 | 316,571 | +2.29(+1.61%) |
Mar 01, 2023 | 139.03 | 142.33 | 139.01 | 142.27 | 334,352 | +2.95(+2.12%) |
Feb 28, 2023 | 138.69 | 140.29 | 138.69 | 139.32 | 197,565 | +0.47(+0.34%) |
Feb 27, 2023 | 139.44 | 140.89 | 138.71 | 138.86 | 249,592 | +1.08(+0.79%) |
Feb 24, 2023 | 136.95 | 138.07 | 135.91 | 137.78 | 297,315 | -1.08(-0.78%) |
Feb 23, 2023 | 139.17 | 140.09 | 136.46 | 138.86 | 156,163 | +0.30(+0.22%) |
Feb 22, 2023 | 137.50 | 138.85 | 137.24 | 138.56 | 232,217 | +1.90(+1.39%) |
Feb 21, 2023 | 140.57 | 141.62 | 136.66 | 136.66 | 242,108 | -6.13(-4.29%) |
Feb 17, 2023 | 142.05 | 144.09 | 141.31 | 142.79 | 239,524 | +0.30(+0.21%) |
Feb 16, 2023 | 142.90 | 145.61 | 141.62 | 142.49 | 245,766 | -2.80(-1.93%) |
Feb 15, 2023 | 142.59 | 146.72 | 142.59 | 145.29 | 248,864 | +2.06(+1.44%) |
Feb 14, 2023 | 143.54 | 145.18 | 141.69 | 143.23 | 165,125 | -0.79(-0.55%) |
Feb 13, 2023 | 142.50 | 144.11 | 141.35 | 144.02 | 208,879 | +1.25(+0.88%) |
Feb 10, 2023 | 142.44 | 143.91 | 141.47 | 142.77 | 267,717 | -0.52(-0.36%) |
Feb 09, 2023 | 147.07 | 147.78 | 143.25 | 143.29 | 155,265 | -2.64(-1.81%) |
Feb 08, 2023 | 148.24 | 148.38 | 145.01 | 145.93 | 267,513 | -2.91(-1.95%) |
Feb 07, 2023 | 145.75 | 149.60 | 144.09 | 148.84 | 301,406 | +2.60(+1.78%) |
Feb 06, 2023 | 146.35 | 146.96 | 144.62 | 146.24 | 240,230 | -1.35(-0.91%) |
Feb 03, 2023 | 148.56 | 150.74 | 146.76 | 147.59 | 294,730 | -2.50(-1.67%) |
Feb 02, 2023 | 147.44 | 151.07 | 147.23 | 150.09 | 288,770 | +3.06(+2.08%) |