Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 133.38 | 135.54 | 133.02 | 135.45 | 2,203,315 | +1.68(+1.25%) |
Apr 27, 2023 | 131.48 | 134.28 | 131.41 | 133.77 | 1,931,513 | +0.86(+0.65%) |
Apr 26, 2023 | 132.99 | 133.92 | 132.28 | 132.91 | 1,745,010 | -1.02(-0.76%) |
Apr 25, 2023 | 134.06 | 135.31 | 133.24 | 133.93 | 1,996,802 | -0.53(-0.39%) |
Apr 24, 2023 | 136.34 | 136.56 | 134.12 | 134.46 | 2,154,646 | -1.61(-1.18%) |
Apr 21, 2023 | 136.83 | 137.43 | 135.04 | 136.07 | 2,374,947 | -1.36(-0.99%) |
Apr 20, 2023 | 137.99 | 138.94 | 136.47 | 137.43 | 2,250,589 | -0.52(-0.37%) |
Apr 19, 2023 | 138.29 | 139.83 | 137.76 | 137.94 | 2,058,378 | +0.31(+0.22%) |
Apr 18, 2023 | 137.00 | 137.94 | 136.33 | 137.64 | 2,158,072 | +0.19(+0.14%) |
Apr 17, 2023 | 135.99 | 137.54 | 135.06 | 137.45 | 3,009,214 | +2.54(+1.89%) |
Apr 14, 2023 | 137.04 | 138.03 | 134.14 | 134.91 | 4,328,986 | -2.34(-1.71%) |
Apr 13, 2023 | 139.91 | 140.67 | 135.01 | 137.25 | 7,246,285 | -9.87(-6.71%) |
Apr 12, 2023 | 147.19 | 148.80 | 146.72 | 147.12 | 2,985,490 | -0.47(-0.32%) |
Apr 11, 2023 | 147.12 | 148.83 | 146.05 | 147.59 | 2,788,593 | -0.38(-0.25%) |
Apr 10, 2023 | 146.42 | 148.04 | 146.33 | 147.97 | 2,123,423 | +1.70(+1.16%) |
Apr 06, 2023 | 145.45 | 146.82 | 145.40 | 146.27 | 1,916,243 | +0.85(+0.59%) |
Apr 05, 2023 | 142.64 | 145.97 | 142.64 | 145.41 | 2,241,199 | +2.24(+1.56%) |
Apr 04, 2023 | 143.57 | 144.35 | 141.38 | 143.18 | 1,590,937 | -0.81(-0.57%) |
Apr 03, 2023 | 141.65 | 144.37 | 141.65 | 143.99 | 1,983,961 | +2.02(+1.43%) |
Mar 31, 2023 | 143.08 | 143.73 | 141.30 | 141.97 | 2,362,514 | -0.72(-0.51%) |
Mar 30, 2023 | 143.47 | 143.89 | 141.33 | 142.69 | 2,139,214 | -0.69(-0.48%) |
Mar 29, 2023 | 142.41 | 143.62 | 142.01 | 143.38 | 2,057,105 | +1.62(+1.14%) |
Mar 28, 2023 | 140.06 | 141.99 | 140.00 | 141.76 | 2,036,780 | +1.72(+1.23%) |
Mar 27, 2023 | 140.23 | 141.31 | 138.81 | 140.04 | 3,206,241 | +0.69(+0.49%) |
Mar 24, 2023 | 135.65 | 139.45 | 134.73 | 139.36 | 3,252,145 | +2.58(+1.89%) |
Mar 23, 2023 | 135.57 | 136.93 | 135.05 | 136.78 | 2,464,225 | +1.13(+0.83%) |
Mar 22, 2023 | 139.04 | 139.65 | 135.59 | 135.65 | 2,233,068 | -3.51(-2.52%) |
Mar 21, 2023 | 140.32 | 140.55 | 138.54 | 139.16 | 2,469,941 | +1.15(+0.83%) |
Mar 20, 2023 | 135.57 | 138.78 | 135.19 | 138.01 | 2,311,708 | +2.73(+2.02%) |
Mar 17, 2023 | 141.07 | 141.42 | 134.82 | 135.28 | 6,431,988 | -6.50(-4.58%) |
Mar 16, 2023 | 137.61 | 142.47 | 137.61 | 141.78 | 4,822,794 | +7.75(+5.78%) |
Mar 15, 2023 | 136.25 | 140.05 | 132.66 | 134.03 | 4,122,467 | -6.73(-4.78%) |
Mar 14, 2023 | 139.95 | 140.88 | 137.81 | 140.76 | 3,335,202 | +2.29(+1.66%) |
Mar 13, 2023 | 137.34 | 140.32 | 136.99 | 138.47 | 3,674,255 | -1.11(-0.80%) |
Mar 10, 2023 | 139.90 | 141.57 | 139.38 | 139.58 | 2,643,294 | -1.40(-0.99%) |
Mar 09, 2023 | 143.09 | 143.66 | 140.04 | 140.97 | 2,692,008 | -1.69(-1.18%) |
Mar 08, 2023 | 144.70 | 145.01 | 141.49 | 142.66 | 1,507,001 | -1.06(-0.74%) |
Mar 07, 2023 | 144.84 | 145.23 | 143.36 | 143.72 | 2,102,523 | -0.80(-0.56%) |
Mar 06, 2023 | 144.22 | 145.38 | 143.93 | 144.53 | 2,367,067 | +0.04(+0.03%) |
Mar 03, 2023 | 142.65 | 144.59 | 142.05 | 144.49 | 2,555,998 | +3.32(+2.35%) |
Mar 02, 2023 | 140.50 | 141.62 | 139.83 | 141.16 | 1,436,688 | +0.02(+0.01%) |
Mar 01, 2023 | 141.81 | 142.55 | 140.49 | 141.14 | 2,376,828 | -1.28(-0.90%) |
Feb 28, 2023 | 141.17 | 143.28 | 140.87 | 142.42 | 3,670,845 | +1.82(+1.29%) |
Feb 27, 2023 | 141.01 | 141.81 | 139.95 | 140.61 | 1,821,524 | -0.12(-0.08%) |
Feb 24, 2023 | 140.56 | 141.03 | 140.13 | 140.73 | 1,778,490 | -0.55(-0.39%) |
Feb 23, 2023 | 141.40 | 142.84 | 140.51 | 141.27 | 1,703,459 | -0.13(-0.09%) |
Feb 22, 2023 | 141.91 | 142.66 | 140.88 | 141.40 | 1,672,810 | -0.09(-0.06%) |
Feb 21, 2023 | 140.43 | 142.26 | 140.34 | 141.49 | 2,659,046 | +1.05(+0.75%) |
Feb 17, 2023 | 141.34 | 141.83 | 139.84 | 140.44 | 3,892,177 | -1.01(-0.72%) |
Feb 16, 2023 | 140.91 | 142.57 | 140.43 | 141.45 | 2,445,406 | +0.58(+0.41%) |
Feb 15, 2023 | 138.14 | 140.93 | 138.14 | 140.88 | 2,434,806 | +2.67(+1.93%) |
Feb 14, 2023 | 139.19 | 140.13 | 137.52 | 138.21 | 1,674,764 | -0.44(-0.31%) |
Feb 13, 2023 | 137.98 | 139.51 | 137.94 | 138.64 | 1,987,922 | +0.97(+0.71%) |
Feb 10, 2023 | 136.37 | 138.29 | 136.04 | 137.67 | 1,736,314 | +1.54(+1.13%) |
Feb 09, 2023 | 137.79 | 138.44 | 136.07 | 136.13 | 1,991,996 | -1.18(-0.86%) |
Feb 08, 2023 | 136.91 | 138.82 | 136.76 | 137.31 | 1,761,670 | -0.33(-0.24%) |
Feb 07, 2023 | 135.62 | 137.94 | 135.29 | 137.64 | 1,990,422 | +1.02(+0.75%) |
Feb 06, 2023 | 135.78 | 137.48 | 135.69 | 136.62 | 1,610,676 | +1.35(+1.00%) |
Feb 03, 2023 | 134.38 | 136.31 | 133.62 | 135.27 | 2,213,900 | +1.33(+0.99%) |
Feb 02, 2023 | 136.53 | 136.53 | 130.52 | 133.94 | 3,792,358 | -2.99(-2.18%) |