Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.77 | 111.82 | 108.92 | 110.93 | 4,204,040 | +0.03(+0.03%) |
Apr 27, 2023 | 111.16 | 113.42 | 108.49 | 110.90 | 8,002,930 | -1.94(-1.71%) |
Apr 26, 2023 | 113.90 | 114.67 | 112.03 | 112.84 | 5,964,408 | -1.17(-1.03%) |
Apr 25, 2023 | 115.60 | 115.80 | 113.49 | 114.01 | 4,194,558 | -2.08(-1.79%) |
Apr 24, 2023 | 114.70 | 117.43 | 114.45 | 116.09 | 5,445,102 | +0.36(+0.31%) |
Apr 21, 2023 | 118.45 | 118.50 | 114.81 | 115.73 | 6,871,188 | -3.21(-2.70%) |
Apr 20, 2023 | 118.71 | 119.28 | 116.91 | 118.94 | 4,100,216 | -1.40(-1.17%) |
Apr 19, 2023 | 121.85 | 121.89 | 118.22 | 120.34 | 4,557,481 | -2.62(-2.13%) |
Apr 18, 2023 | 121.90 | 123.59 | 120.96 | 122.97 | 3,956,609 | -1.15(-0.93%) |
Apr 17, 2023 | 126.32 | 126.51 | 123.43 | 124.12 | 3,644,328 | -3.44(-2.70%) |
Apr 14, 2023 | 129.50 | 129.92 | 126.69 | 127.56 | 2,546,394 | -1.23(-0.95%) |
Apr 13, 2023 | 128.17 | 129.49 | 126.20 | 128.79 | 3,331,193 | -0.57(-0.44%) |
Apr 12, 2023 | 132.16 | 132.77 | 129.03 | 129.36 | 3,066,162 | -2.89(-2.19%) |
Apr 11, 2023 | 132.09 | 133.59 | 130.91 | 132.25 | 2,559,502 | +1.56(+1.19%) |
Apr 10, 2023 | 128.67 | 131.63 | 128.62 | 130.69 | 2,449,328 | +2.43(+1.89%) |
Apr 06, 2023 | 131.09 | 131.52 | 127.62 | 128.27 | 3,277,327 | -2.42(-1.85%) |
Apr 05, 2023 | 123.45 | 131.29 | 123.01 | 130.69 | 8,304,441 | +7.41(+6.01%) |
Apr 04, 2023 | 132.10 | 132.34 | 122.64 | 123.28 | 9,244,051 | -10.74(-8.01%) |
Apr 03, 2023 | 137.29 | 137.62 | 132.10 | 134.01 | 6,485,236 | -1.03(-0.77%) |
Mar 31, 2023 | 132.21 | 135.27 | 130.69 | 135.05 | 3,442,862 | +2.50(+1.88%) |
Mar 30, 2023 | 133.55 | 133.71 | 131.06 | 132.55 | 3,362,749 | +0.07(+0.05%) |
Mar 29, 2023 | 132.49 | 133.50 | 130.38 | 132.49 | 4,604,286 | +0.90(+0.68%) |
Mar 28, 2023 | 127.31 | 132.58 | 127.11 | 131.59 | 4,236,533 | +4.01(+3.14%) |
Mar 27, 2023 | 127.01 | 128.76 | 123.31 | 127.58 | 4,138,880 | +2.53(+2.03%) |
Mar 24, 2023 | 123.78 | 126.20 | 121.66 | 125.05 | 4,509,331 | -1.08(-0.86%) |
Mar 23, 2023 | 127.74 | 130.45 | 124.63 | 126.13 | 3,918,727 | -1.34(-1.05%) |
Mar 22, 2023 | 127.85 | 131.28 | 126.86 | 127.47 | 4,041,356 | -0.41(-0.32%) |
Mar 21, 2023 | 127.54 | 128.80 | 125.87 | 127.88 | 6,608,519 | +3.17(+2.54%) |
Mar 20, 2023 | 122.98 | 125.86 | 122.88 | 124.71 | 5,523,879 | +2.46(+2.01%) |
Mar 17, 2023 | 122.86 | 123.83 | 120.53 | 122.25 | 14,266,098 | -0.77(-0.63%) |
Mar 16, 2023 | 118.26 | 123.61 | 116.91 | 123.02 | 7,277,979 | +2.75(+2.28%) |
Mar 15, 2023 | 122.57 | 123.32 | 118.77 | 120.28 | 9,065,435 | -7.05(-5.54%) |
Mar 14, 2023 | 124.94 | 130.32 | 124.85 | 127.33 | 4,876,074 | +3.39(+2.74%) |
Mar 13, 2023 | 124.21 | 126.12 | 120.94 | 123.93 | 5,375,748 | -3.92(-3.06%) |
Mar 10, 2023 | 128.45 | 132.11 | 127.40 | 127.85 | 3,985,989 | -0.12(-0.09%) |
Mar 09, 2023 | 129.63 | 134.18 | 127.82 | 127.97 | 5,078,347 | -0.47(-0.37%) |
Mar 08, 2023 | 132.01 | 133.51 | 125.89 | 128.44 | 5,199,170 | -4.05(-3.06%) |
Mar 07, 2023 | 134.50 | 135.44 | 131.48 | 132.49 | 3,698,250 | -2.64(-1.95%) |
Mar 06, 2023 | 134.66 | 135.71 | 133.78 | 135.13 | 3,535,744 | -1.43(-1.05%) |
Mar 03, 2023 | 133.07 | 137.63 | 132.65 | 136.57 | 3,828,739 | +1.88(+1.39%) |
Mar 02, 2023 | 133.98 | 135.16 | 132.86 | 134.69 | 3,590,451 | -0.06(-0.04%) |
Mar 01, 2023 | 128.18 | 135.21 | 127.39 | 134.75 | 5,211,955 | +7.31(+5.74%) |
Feb 28, 2023 | 132.37 | 132.73 | 127.29 | 127.44 | 5,604,644 | -3.21(-2.46%) |
Feb 27, 2023 | 128.76 | 131.00 | 128.21 | 130.65 | 2,999,094 | +2.22(+1.73%) |
Feb 24, 2023 | 126.03 | 128.56 | 123.69 | 128.42 | 3,114,510 | +0.31(+0.24%) |
Feb 23, 2023 | 128.28 | 128.91 | 125.89 | 128.11 | 2,708,648 | +1.68(+1.33%) |
Feb 22, 2023 | 128.31 | 128.57 | 125.22 | 126.43 | 3,353,453 | -1.46(-1.14%) |
Feb 21, 2023 | 125.64 | 128.54 | 125.49 | 127.89 | 3,456,071 | +2.50(+2.00%) |
Feb 17, 2023 | 127.42 | 127.64 | 124.59 | 125.38 | 3,494,146 | -4.22(-3.25%) |
Feb 16, 2023 | 131.36 | 132.33 | 129.44 | 129.60 | 2,675,405 | -2.32(-1.76%) |
Feb 15, 2023 | 133.38 | 133.81 | 131.46 | 131.92 | 4,110,894 | -3.21(-2.38%) |
Feb 14, 2023 | 133.75 | 136.72 | 133.66 | 135.13 | 3,132,241 | -0.11(-0.08%) |
Feb 13, 2023 | 134.31 | 135.44 | 132.61 | 135.24 | 3,175,809 | +0.09(+0.06%) |
Feb 10, 2023 | 130.06 | 135.67 | 130.06 | 135.16 | 5,014,123 | +7.79(+6.12%) |
Feb 09, 2023 | 127.50 | 128.93 | 126.66 | 127.37 | 3,979,700 | -1.44(-1.12%) |
Feb 08, 2023 | 129.31 | 131.89 | 127.34 | 128.81 | 5,195,622 | -0.38(-0.30%) |
Feb 07, 2023 | 123.89 | 129.94 | 123.64 | 129.19 | 3,737,964 | +6.18(+5.02%) |
Feb 06, 2023 | 126.48 | 127.51 | 121.07 | 123.02 | 4,581,801 | -3.50(-2.76%) |
Feb 03, 2023 | 128.58 | 130.40 | 126.29 | 126.51 | 3,152,196 | -1.27(-0.99%) |
Feb 02, 2023 | 129.89 | 130.02 | 125.66 | 127.78 | 4,342,362 | -3.05(-2.33%) |