Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 141.76 | 142.42 | 141.76 | 142.42 | 1,139 | +3.19(+2.29%) |
Apr 27, 2023 | 139.23 | 139.23 | 139.23 | 139.23 | 901 | +1.40(+1.02%) |
Apr 26, 2023 | 138.99 | 138.99 | 137.83 | 137.83 | 472 | -1.14(-0.82%) |
Apr 25, 2023 | 139.41 | 139.41 | 138.97 | 138.97 | 1,358 | -1.27(-0.91%) |
Apr 24, 2023 | 138.75 | 140.24 | 138.75 | 140.24 | 1,259 | +0.20(+0.14%) |
Apr 21, 2023 | 140.04 | 140.04 | 140.04 | 140.04 | 484 | -0.35(-0.25%) |
Apr 20, 2023 | 140.53 | 140.64 | 139.79 | 140.39 | 10,313 | -0.27(-0.19%) |
Apr 19, 2023 | 141.03 | 141.03 | 140.30 | 140.67 | 2,055 | -0.32(-0.22%) |
Apr 18, 2023 | 142.68 | 142.68 | 140.80 | 140.98 | 1,562 | -1.75(-1.22%) |
Apr 17, 2023 | 142.73 | 142.73 | 142.73 | 142.73 | 263 | +0.31(+0.22%) |
Apr 14, 2023 | 142.35 | 142.42 | 142.16 | 142.42 | 851 | -2.02(-1.40%) |
Apr 13, 2023 | 142.80 | 144.44 | 142.80 | 144.44 | 547 | +1.62(+1.14%) |
Apr 12, 2023 | 142.57 | 143.24 | 142.57 | 142.81 | 1,154 | +0.94(+0.66%) |
Apr 11, 2023 | 142.04 | 142.66 | 141.87 | 141.87 | 1,344 | +0.72(+0.51%) |
Apr 10, 2023 | 139.46 | 141.15 | 139.46 | 141.15 | 992 | +1.26(+0.90%) |
Apr 06, 2023 | 139.38 | 139.93 | 139.38 | 139.89 | 1,563 | +0.22(+0.16%) |
Apr 05, 2023 | 140.18 | 140.18 | 139.53 | 139.67 | 460 | -1.62(-1.14%) |
Apr 04, 2023 | 143.29 | 143.88 | 141.28 | 141.28 | 2,263 | -2.73(-1.90%) |
Apr 03, 2023 | 143.75 | 144.01 | 143.75 | 144.01 | 635 | -0.13(-0.09%) |
Mar 31, 2023 | 141.78 | 144.36 | 141.78 | 144.15 | 842 | +1.63(+1.14%) |
Mar 30, 2023 | 142.09 | 142.52 | 142.09 | 142.52 | 1,169 | +2.27(+1.62%) |
Mar 29, 2023 | 139.28 | 140.25 | 139.28 | 140.25 | 2,670 | +1.95(+1.41%) |
Mar 28, 2023 | 136.45 | 138.64 | 136.45 | 138.31 | 1,308 | +0.35(+0.26%) |
Mar 27, 2023 | 138.92 | 138.92 | 137.95 | 137.95 | 1,176 | +1.23(+0.90%) |
Mar 24, 2023 | 134.22 | 136.72 | 134.22 | 136.72 | 1,633 | +1.44(+1.07%) |
Mar 23, 2023 | 137.04 | 137.04 | 135.28 | 135.28 | 529 | -0.28(-0.20%) |
Mar 22, 2023 | 137.75 | 137.75 | 135.56 | 135.56 | 4,717 | -2.21(-1.60%) |
Mar 21, 2023 | 138.95 | 138.95 | 137.76 | 137.76 | 314 | +1.33(+0.97%) |
Mar 20, 2023 | 136.50 | 136.50 | 135.99 | 136.44 | 623 | +0.97(+0.71%) |
Mar 17, 2023 | 135.47 | 135.47 | 135.47 | 135.47 | 216 | -2.75(-1.99%) |
Mar 16, 2023 | 134.55 | 138.22 | 134.55 | 138.22 | 1,191 | +3.10(+2.29%) |
Mar 15, 2023 | 135.52 | 135.52 | 133.59 | 135.12 | 786 | -2.73(-1.98%) |
Mar 14, 2023 | 138.38 | 138.69 | 137.19 | 137.86 | 1,429 | +2.53(+1.87%) |
Mar 13, 2023 | 133.89 | 136.01 | 133.89 | 135.33 | 1,032 | -0.81(-0.59%) |
Mar 10, 2023 | 136.09 | 136.13 | 136.09 | 136.13 | 419 | -2.73(-1.97%) |
Mar 09, 2023 | 141.75 | 141.78 | 138.86 | 138.86 | 887 | -2.33(-1.65%) |
Mar 08, 2023 | 142.63 | 142.63 | 140.18 | 141.19 | 2,746 | +0.50(+0.36%) |
Mar 07, 2023 | 141.29 | 141.29 | 140.69 | 140.69 | 644 | -2.19(-1.53%) |
Mar 06, 2023 | 143.95 | 144.49 | 142.88 | 142.88 | 1,010 | -1.11(-0.77%) |
Mar 03, 2023 | 142.86 | 143.99 | 142.86 | 143.99 | 525 | +1.53(+1.07%) |
Mar 02, 2023 | 142.23 | 142.46 | 141.88 | 142.46 | 679 | -0.11(-0.07%) |
Mar 01, 2023 | 142.57 | 142.57 | 142.57 | 142.57 | 483 | -0.66(-0.46%) |
Feb 28, 2023 | 143.22 | 143.22 | 143.22 | 143.22 | 303 | +0.07(+0.05%) |
Feb 27, 2023 | 142.79 | 143.69 | 142.79 | 143.15 | 1,288 | +1.08(+0.76%) |
Feb 24, 2023 | 141.43 | 142.11 | 141.43 | 142.07 | 663 | -0.86(-0.60%) |
Feb 23, 2023 | 143.83 | 143.83 | 142.93 | 142.93 | 863 | -0.57(-0.40%) |
Feb 22, 2023 | 143.69 | 144.36 | 143.17 | 143.50 | 2,339 | +0.78(+0.55%) |
Feb 21, 2023 | 143.66 | 143.66 | 142.72 | 142.72 | 2,506 | -3.49(-2.39%) |
Feb 17, 2023 | 145.43 | 146.21 | 145.43 | 146.21 | 915 | +0.10(+0.07%) |
Feb 16, 2023 | 146.12 | 146.12 | 146.12 | 146.12 | 608 | -0.44(-0.30%) |
Feb 15, 2023 | 145.82 | 146.55 | 145.82 | 146.55 | 1,645 | +1.22(+0.84%) |
Feb 14, 2023 | 145.19 | 145.33 | 144.57 | 145.33 | 477 | +1.04(+0.72%) |
Feb 13, 2023 | 144.28 | 144.28 | 144.28 | 144.28 | 321 | +0.32(+0.22%) |
Feb 10, 2023 | 141.65 | 143.97 | 141.65 | 143.97 | 887 | +1.60(+1.13%) |
Feb 09, 2023 | 142.36 | 142.36 | 142.36 | 142.36 | 222 | -1.78(-1.24%) |
Feb 08, 2023 | 145.04 | 145.04 | 144.15 | 144.15 | 572 | -1.06(-0.73%) |
Feb 07, 2023 | 143.78 | 145.21 | 143.78 | 145.21 | 1,057 | +0.58(+0.40%) |
Feb 06, 2023 | 144.63 | 144.63 | 144.63 | 144.63 | 298 | -0.56(-0.38%) |
Feb 03, 2023 | 145.19 | 145.19 | 145.19 | 145.19 | 497 | -1.08(-0.74%) |
Feb 02, 2023 | 146.27 | 146.27 | 146.27 | 146.27 | 687 | +0.74(+0.51%) |