Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 142.83 | 144.19 | 142.52 | 144.16 | 1,146,256 | +1.56(+1.09%) |
Apr 27, 2023 | 139.65 | 142.96 | 139.03 | 142.60 | 1,012,589 | +3.72(+2.68%) |
Apr 26, 2023 | 145.06 | 145.15 | 138.19 | 138.89 | 1,818,747 | -4.59(-3.20%) |
Apr 25, 2023 | 145.90 | 146.94 | 143.46 | 143.47 | 919,807 | -3.10(-2.11%) |
Apr 24, 2023 | 145.57 | 146.93 | 145.56 | 146.57 | 692,460 | +0.91(+0.62%) |
Apr 21, 2023 | 145.83 | 146.06 | 144.25 | 145.66 | 412,096 | +0.45(+0.31%) |
Apr 20, 2023 | 144.18 | 146.11 | 144.18 | 145.21 | 552,291 | -0.32(-0.22%) |
Apr 19, 2023 | 145.50 | 146.16 | 144.38 | 145.52 | 471,386 | -0.73(-0.50%) |
Apr 18, 2023 | 146.98 | 147.95 | 145.55 | 146.25 | 494,483 | +0.10(+0.07%) |
Apr 17, 2023 | 145.53 | 146.41 | 144.61 | 146.16 | 499,105 | +1.15(+0.80%) |
Apr 14, 2023 | 145.44 | 147.05 | 144.05 | 145.00 | 487,976 | -0.48(-0.33%) |
Apr 13, 2023 | 145.06 | 145.56 | 142.27 | 145.49 | 983,291 | +0.38(+0.26%) |
Apr 12, 2023 | 145.95 | 146.19 | 144.06 | 145.11 | 1,109,178 | +0.19(+0.13%) |
Apr 11, 2023 | 143.20 | 147.05 | 143.20 | 144.92 | 1,422,491 | +2.84(+2.00%) |
Apr 10, 2023 | 139.64 | 142.15 | 139.07 | 142.08 | 1,356,966 | +2.45(+1.75%) |
Apr 06, 2023 | 140.35 | 141.23 | 139.36 | 139.64 | 958,631 | -1.30(-0.92%) |
Apr 05, 2023 | 141.88 | 142.38 | 140.03 | 140.94 | 683,554 | -2.15(-1.50%) |
Apr 04, 2023 | 148.52 | 148.52 | 142.21 | 143.09 | 671,353 | -5.38(-3.62%) |
Apr 03, 2023 | 149.96 | 150.76 | 146.77 | 148.46 | 862,437 | -1.40(-0.93%) |
Mar 31, 2023 | 147.00 | 149.98 | 146.89 | 149.86 | 1,246,459 | +3.74(+2.56%) |
Mar 30, 2023 | 145.97 | 147.05 | 145.56 | 146.13 | 868,481 | +1.17(+0.81%) |
Mar 29, 2023 | 144.04 | 145.38 | 142.90 | 144.95 | 932,588 | +2.59(+1.82%) |
Mar 28, 2023 | 140.90 | 142.41 | 140.77 | 142.36 | 691,438 | +1.54(+1.09%) |
Mar 27, 2023 | 141.45 | 141.45 | 139.39 | 140.82 | 687,546 | +1.31(+0.94%) |
Mar 24, 2023 | 137.16 | 139.68 | 135.92 | 139.51 | 702,911 | +0.90(+0.65%) |
Mar 23, 2023 | 138.55 | 141.31 | 137.53 | 138.61 | 719,175 | -0.01(-0.01%) |
Mar 22, 2023 | 140.11 | 142.33 | 138.58 | 138.62 | 663,091 | -1.65(-1.17%) |
Mar 21, 2023 | 140.36 | 141.15 | 139.31 | 140.27 | 913,582 | +2.04(+1.48%) |
Mar 20, 2023 | 135.62 | 138.28 | 134.96 | 138.22 | 1,713,435 | +3.52(+2.61%) |
Mar 17, 2023 | 138.09 | 138.62 | 133.98 | 134.70 | 1,596,921 | -4.13(-2.98%) |
Mar 16, 2023 | 137.12 | 139.66 | 135.51 | 138.84 | 1,083,105 | +0.42(+0.31%) |
Mar 15, 2023 | 140.96 | 141.21 | 135.49 | 138.41 | 1,514,898 | -5.26(-3.66%) |
Mar 14, 2023 | 144.13 | 147.25 | 141.35 | 143.67 | 934,787 | +2.18(+1.54%) |
Mar 13, 2023 | 141.87 | 143.66 | 139.71 | 141.49 | 1,035,657 | -2.32(-1.61%) |
Mar 10, 2023 | 148.44 | 148.44 | 143.26 | 143.81 | 1,063,286 | -4.30(-2.90%) |
Mar 09, 2023 | 151.28 | 152.73 | 147.47 | 148.11 | 978,542 | -2.28(-1.52%) |
Mar 08, 2023 | 150.96 | 152.34 | 149.50 | 150.39 | 1,539,315 | -0.34(-0.22%) |
Mar 07, 2023 | 152.42 | 152.97 | 150.01 | 150.72 | 939,298 | -1.49(-0.98%) |
Mar 06, 2023 | 153.76 | 154.81 | 152.19 | 152.21 | 788,023 | -0.33(-0.21%) |
Mar 03, 2023 | 150.02 | 152.86 | 149.50 | 152.54 | 765,939 | +3.21(+2.15%) |
Mar 02, 2023 | 147.54 | 150.24 | 146.85 | 149.33 | 858,054 | +1.26(+0.85%) |
Mar 01, 2023 | 147.30 | 148.60 | 147.23 | 148.07 | 753,232 | +0.22(+0.15%) |
Feb 28, 2023 | 147.95 | 149.25 | 147.66 | 147.85 | 1,089,011 | -0.10(-0.07%) |
Feb 27, 2023 | 147.24 | 148.31 | 146.93 | 147.95 | 715,025 | +2.08(+1.42%) |
Feb 24, 2023 | 144.74 | 146.44 | 143.85 | 145.87 | 702,150 | -0.51(-0.35%) |
Feb 23, 2023 | 146.94 | 147.43 | 144.84 | 146.38 | 607,510 | +0.22(+0.15%) |
Feb 22, 2023 | 146.50 | 148.20 | 145.64 | 146.17 | 727,356 | +0.17(+0.11%) |
Feb 21, 2023 | 151.18 | 151.18 | 145.63 | 146.00 | 923,893 | -6.71(-4.40%) |
Feb 17, 2023 | 151.81 | 152.75 | 150.28 | 152.72 | 675,966 | +0.41(+0.27%) |
Feb 16, 2023 | 152.10 | 153.26 | 151.39 | 152.30 | 667,516 | -1.54(-1.00%) |
Feb 15, 2023 | 152.36 | 154.01 | 151.85 | 153.85 | 564,426 | +0.80(+0.52%) |
Feb 14, 2023 | 152.54 | 153.39 | 150.70 | 153.05 | 603,981 | +0.00(+0.00%) |
Feb 13, 2023 | 151.09 | 153.29 | 150.65 | 153.05 | 669,063 | +2.41(+1.60%) |
Feb 10, 2023 | 149.85 | 150.95 | 149.31 | 150.64 | 564,305 | +0.10(+0.07%) |
Feb 09, 2023 | 152.70 | 153.44 | 150.20 | 150.54 | 554,897 | -0.98(-0.65%) |
Feb 08, 2023 | 152.75 | 154.15 | 150.58 | 151.53 | 763,494 | -2.28(-1.48%) |
Feb 07, 2023 | 152.89 | 154.39 | 151.16 | 153.81 | 811,426 | +0.01(+0.01%) |
Feb 06, 2023 | 155.41 | 155.68 | 153.23 | 153.80 | 866,898 | -3.10(-1.97%) |
Feb 03, 2023 | 154.81 | 157.26 | 154.71 | 156.89 | 997,016 | +0.48(+0.31%) |
Feb 02, 2023 | 155.94 | 157.93 | 154.96 | 156.41 | 1,267,766 | +2.48(+1.61%) |