Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.41 | 137.07 | 135.41 | 136.32 | 1,321,881 | +2.55(+1.90%) |
Apr 27, 2023 | 130.44 | 133.81 | 130.26 | 133.78 | 1,314,316 | +4.22(+3.26%) |
Apr 26, 2023 | 130.30 | 131.24 | 129.52 | 129.56 | 1,331,821 | -1.33(-1.01%) |
Apr 25, 2023 | 132.01 | 132.40 | 130.47 | 130.88 | 1,353,461 | -2.65(-1.99%) |
Apr 24, 2023 | 132.92 | 134.61 | 132.73 | 133.53 | 1,176,326 | +0.99(+0.75%) |
Apr 21, 2023 | 131.99 | 132.80 | 131.36 | 132.55 | 1,315,255 | +0.73(+0.55%) |
Apr 20, 2023 | 128.87 | 132.89 | 128.85 | 131.82 | 2,125,123 | +2.64(+2.05%) |
Apr 19, 2023 | 126.65 | 129.84 | 126.57 | 129.18 | 1,145,059 | +0.80(+0.63%) |
Apr 18, 2023 | 127.28 | 128.42 | 126.87 | 128.37 | 1,117,163 | +1.22(+0.96%) |
Apr 17, 2023 | 125.93 | 127.15 | 125.93 | 127.15 | 1,217,369 | +1.67(+1.33%) |
Apr 14, 2023 | 124.54 | 126.12 | 124.54 | 125.48 | 1,153,021 | +1.11(+0.89%) |
Apr 13, 2023 | 122.74 | 124.79 | 122.15 | 124.37 | 1,041,804 | +0.96(+0.78%) |
Apr 12, 2023 | 124.46 | 124.52 | 122.60 | 123.41 | 1,060,827 | +1.44(+1.18%) |
Apr 11, 2023 | 121.90 | 122.74 | 121.74 | 121.97 | 1,054,209 | +0.78(+0.65%) |
Apr 10, 2023 | 120.19 | 121.51 | 119.75 | 121.18 | 658,548 | +0.44(+0.36%) |
Apr 06, 2023 | 119.75 | 120.87 | 119.24 | 120.75 | 1,175,793 | +0.20(+0.17%) |
Apr 05, 2023 | 122.28 | 122.50 | 119.76 | 120.54 | 1,820,512 | -3.60(-2.90%) |
Apr 04, 2023 | 128.86 | 129.00 | 123.60 | 124.14 | 1,237,016 | -4.41(-3.43%) |
Apr 03, 2023 | 129.29 | 130.04 | 128.03 | 128.56 | 1,098,278 | -0.92(-0.71%) |
Mar 31, 2023 | 128.20 | 129.56 | 127.52 | 129.48 | 1,557,618 | +2.16(+1.70%) |
Mar 30, 2023 | 128.37 | 128.63 | 127.17 | 127.32 | 1,055,789 | -0.10(-0.08%) |
Mar 29, 2023 | 127.90 | 128.11 | 126.60 | 127.42 | 936,846 | +1.13(+0.90%) |
Mar 28, 2023 | 126.48 | 128.39 | 126.13 | 126.28 | 917,647 | +0.50(+0.40%) |
Mar 27, 2023 | 125.43 | 126.24 | 124.91 | 125.78 | 1,076,245 | +0.45(+0.36%) |
Mar 24, 2023 | 125.19 | 125.60 | 123.42 | 125.33 | 1,011,468 | -1.46(-1.15%) |
Mar 23, 2023 | 126.40 | 128.28 | 125.67 | 126.80 | 1,534,312 | +0.67(+0.53%) |
Mar 22, 2023 | 128.14 | 129.60 | 126.00 | 126.13 | 888,124 | -3.18(-2.46%) |
Mar 21, 2023 | 129.24 | 129.84 | 128.14 | 129.31 | 1,100,327 | +2.37(+1.87%) |
Mar 20, 2023 | 125.34 | 127.93 | 125.27 | 126.94 | 1,031,498 | +2.67(+2.15%) |
Mar 17, 2023 | 125.00 | 125.85 | 123.56 | 124.27 | 2,009,769 | -0.93(-0.74%) |
Mar 16, 2023 | 123.36 | 126.16 | 123.03 | 125.20 | 1,464,876 | +1.61(+1.30%) |
Mar 15, 2023 | 125.79 | 126.31 | 121.91 | 123.59 | 2,175,402 | -4.97(-3.87%) |
Mar 14, 2023 | 127.65 | 130.37 | 126.87 | 128.56 | 1,615,581 | -0.07(-0.05%) |
Mar 13, 2023 | 127.17 | 131.28 | 126.94 | 128.63 | 2,764,100 | -0.70(-0.54%) |
Mar 10, 2023 | 132.00 | 132.15 | 128.21 | 129.33 | 1,531,301 | -2.07(-1.58%) |
Mar 09, 2023 | 133.62 | 134.26 | 131.23 | 131.40 | 1,006,013 | -2.75(-2.05%) |
Mar 08, 2023 | 133.14 | 134.58 | 133.07 | 134.15 | 1,231,435 | +1.63(+1.23%) |
Mar 07, 2023 | 133.12 | 135.20 | 131.51 | 132.52 | 2,757,218 | -5.03(-3.66%) |
Mar 06, 2023 | 137.19 | 139.09 | 136.49 | 137.55 | 2,228,313 | -1.32(-0.95%) |
Mar 03, 2023 | 139.30 | 139.58 | 138.08 | 138.87 | 1,728,352 | +0.36(+0.26%) |
Mar 02, 2023 | 137.65 | 139.17 | 136.82 | 138.52 | 1,386,875 | -0.06(-0.04%) |
Mar 01, 2023 | 138.27 | 138.75 | 137.09 | 138.57 | 1,881,060 | +0.53(+0.38%) |
Feb 28, 2023 | 137.73 | 139.39 | 137.61 | 138.05 | 2,175,128 | -0.16(-0.12%) |
Feb 27, 2023 | 137.12 | 138.89 | 137.12 | 138.21 | 1,365,093 | +1.92(+1.41%) |
Feb 24, 2023 | 135.51 | 136.97 | 134.97 | 136.29 | 1,241,632 | -2.28(-1.65%) |
Feb 23, 2023 | 137.93 | 138.61 | 136.34 | 138.57 | 858,840 | +1.55(+1.13%) |
Feb 22, 2023 | 137.05 | 137.44 | 135.85 | 137.02 | 989,000 | -0.58(-0.42%) |
Feb 21, 2023 | 139.21 | 139.45 | 136.94 | 137.60 | 1,264,900 | -4.22(-2.98%) |
Feb 17, 2023 | 141.41 | 142.19 | 140.44 | 141.82 | 962,351 | -0.32(-0.22%) |
Feb 16, 2023 | 141.70 | 143.28 | 140.67 | 142.14 | 1,328,600 | -1.19(-0.83%) |
Feb 15, 2023 | 139.30 | 143.51 | 139.23 | 143.33 | 1,242,255 | +2.09(+1.48%) |
Feb 14, 2023 | 140.36 | 141.54 | 139.25 | 141.24 | 1,055,654 | +0.37(+0.26%) |
Feb 13, 2023 | 139.12 | 141.54 | 138.97 | 140.87 | 973,954 | +2.57(+1.86%) |
Feb 10, 2023 | 137.23 | 138.65 | 136.49 | 138.30 | 1,108,091 | +0.22(+0.16%) |
Feb 09, 2023 | 139.13 | 140.73 | 138.08 | 138.08 | 1,326,131 | -0.28(-0.20%) |
Feb 08, 2023 | 139.89 | 140.24 | 137.44 | 138.35 | 846,340 | -1.42(-1.01%) |
Feb 07, 2023 | 137.78 | 140.02 | 137.25 | 139.77 | 1,114,675 | +1.46(+1.05%) |
Feb 06, 2023 | 140.31 | 140.46 | 137.57 | 138.32 | 996,376 | -3.23(-2.28%) |
Feb 03, 2023 | 139.73 | 142.28 | 139.71 | 141.54 | 1,366,967 | -1.08(-0.76%) |
Feb 02, 2023 | 140.42 | 142.63 | 139.65 | 142.63 | 2,008,889 | +4.28(+3.10%) |