Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 118.00 | 121.26 | 117.40 | 120.61 | 1,853,846 | +2.15(+1.81%) |
Apr 27, 2023 | 117.11 | 118.94 | 116.37 | 118.46 | 1,967,417 | +1.39(+1.19%) |
Apr 26, 2023 | 120.45 | 120.50 | 117.02 | 117.07 | 2,482,537 | +0.13(+0.11%) |
Apr 25, 2023 | 119.63 | 120.20 | 116.53 | 116.94 | 3,665,821 | -5.68(-4.63%) |
Apr 24, 2023 | 123.60 | 123.68 | 122.09 | 122.62 | 2,103,144 | -2.34(-1.87%) |
Apr 21, 2023 | 125.72 | 126.83 | 124.36 | 124.96 | 1,787,640 | -2.48(-1.95%) |
Apr 20, 2023 | 128.00 | 129.64 | 126.26 | 127.44 | 2,818,455 | -0.71(-0.55%) |
Apr 19, 2023 | 128.08 | 129.19 | 127.58 | 128.15 | 1,848,200 | -3.03(-2.31%) |
Apr 18, 2023 | 131.95 | 132.58 | 130.19 | 131.18 | 2,361,228 | -0.36(-0.27%) |
Apr 17, 2023 | 131.86 | 132.07 | 130.03 | 131.54 | 2,572,617 | +2.79(+2.17%) |
Apr 14, 2023 | 131.46 | 131.46 | 127.75 | 128.75 | 3,364,901 | -3.98(-3.00%) |
Apr 13, 2023 | 136.58 | 136.64 | 132.45 | 132.73 | 3,421,074 | -3.67(-2.69%) |
Apr 12, 2023 | 136.14 | 138.18 | 135.95 | 136.40 | 3,221,990 | -0.29(-0.21%) |
Apr 11, 2023 | 139.89 | 140.18 | 136.32 | 136.69 | 2,504,040 | -2.31(-1.66%) |
Apr 10, 2023 | 140.44 | 140.63 | 137.86 | 139.00 | 3,036,206 | -5.99(-4.13%) |
Apr 06, 2023 | 144.64 | 146.27 | 144.03 | 144.99 | 1,546,032 | +0.45(+0.31%) |
Apr 05, 2023 | 148.14 | 148.14 | 142.65 | 144.54 | 2,348,705 | -4.03(-2.71%) |
Apr 04, 2023 | 149.59 | 151.03 | 146.74 | 148.57 | 2,235,442 | -0.62(-0.42%) |
Apr 03, 2023 | 150.00 | 151.09 | 148.53 | 149.19 | 1,936,497 | -1.73(-1.15%) |
Mar 31, 2023 | 151.48 | 152.07 | 149.58 | 150.92 | 3,043,431 | -2.90(-1.89%) |
Mar 30, 2023 | 154.51 | 156.49 | 152.06 | 153.82 | 3,540,656 | -4.13(-2.61%) |
Mar 29, 2023 | 157.70 | 158.80 | 155.09 | 157.95 | 2,359,208 | -2.01(-1.26%) |
Mar 28, 2023 | 157.01 | 160.53 | 156.40 | 159.96 | 4,426,841 | +7.23(+4.73%) |
Mar 27, 2023 | 152.60 | 153.86 | 150.61 | 152.73 | 2,915,780 | -3.54(-2.27%) |
Mar 24, 2023 | 154.34 | 159.65 | 154.34 | 156.27 | 5,371,094 | +5.36(+3.55%) |
Mar 23, 2023 | 153.03 | 154.28 | 148.59 | 150.91 | 2,833,136 | +2.25(+1.51%) |
Mar 22, 2023 | 150.09 | 151.73 | 147.90 | 148.66 | 1,735,513 | -3.09(-2.04%) |
Mar 21, 2023 | 150.75 | 152.59 | 149.30 | 151.75 | 3,069,313 | +1.57(+1.05%) |
Mar 20, 2023 | 144.42 | 155.30 | 144.23 | 150.18 | 5,909,678 | +3.34(+2.27%) |
Mar 17, 2023 | 143.73 | 147.40 | 141.28 | 146.84 | 7,689,139 | +8.68(+6.28%) |
Mar 16, 2023 | 126.50 | 139.27 | 126.33 | 138.16 | 8,863,638 | +5.06(+3.80%) |
Mar 15, 2023 | 131.81 | 133.70 | 128.12 | 133.10 | 4,168,077 | -3.60(-2.63%) |
Mar 14, 2023 | 133.50 | 137.50 | 132.50 | 136.70 | 2,365,926 | +3.05(+2.28%) |
Mar 13, 2023 | 132.30 | 135.90 | 130.91 | 133.65 | 2,431,151 | +1.23(+0.93%) |
Mar 10, 2023 | 131.50 | 134.99 | 130.87 | 132.42 | 3,811,707 | +0.96(+0.73%) |
Mar 09, 2023 | 139.69 | 139.69 | 131.37 | 131.46 | 4,338,077 | -10.64(-7.49%) |
Mar 08, 2023 | 140.95 | 143.20 | 140.35 | 142.10 | 1,320,479 | -0.54(-0.38%) |
Mar 07, 2023 | 145.39 | 146.97 | 142.16 | 142.64 | 2,806,480 | -6.87(-4.60%) |
Mar 06, 2023 | 150.64 | 152.45 | 148.58 | 149.51 | 3,135,662 | -3.95(-2.57%) |
Mar 03, 2023 | 151.84 | 154.66 | 151.19 | 153.46 | 3,476,264 | +3.23(+2.15%) |
Mar 02, 2023 | 143.50 | 150.86 | 143.17 | 150.23 | 3,982,853 | +6.57(+4.57%) |
Mar 01, 2023 | 145.74 | 146.24 | 141.60 | 143.66 | 4,936,479 | +5.97(+4.34%) |
Feb 28, 2023 | 138.21 | 141.76 | 137.61 | 137.69 | 3,218,695 | -1.67(-1.20%) |
Feb 27, 2023 | 136.20 | 140.29 | 135.71 | 139.36 | 4,213,378 | +6.85(+5.17%) |
Feb 24, 2023 | 131.12 | 133.48 | 130.99 | 132.51 | 4,173,902 | -5.43(-3.94%) |
Feb 23, 2023 | 140.75 | 141.20 | 136.30 | 137.94 | 7,418,089 | +0.82(+0.60%) |
Feb 22, 2023 | 150.00 | 151.25 | 134.18 | 137.12 | 11,991,190 | -3.70(-2.63%) |
Feb 21, 2023 | 138.27 | 141.57 | 136.00 | 140.82 | 3,465,645 | -0.89(-0.63%) |
Feb 17, 2023 | 143.49 | 144.13 | 140.01 | 141.71 | 3,390,812 | -7.30(-4.90%) |
Feb 16, 2023 | 149.00 | 151.34 | 147.86 | 149.01 | 3,542,862 | -3.03(-1.99%) |
Feb 15, 2023 | 153.06 | 155.00 | 150.80 | 152.04 | 3,856,220 | +2.97(+1.99%) |
Feb 14, 2023 | 145.45 | 149.42 | 143.93 | 149.07 | 2,772,043 | +2.21(+1.50%) |
Feb 13, 2023 | 145.57 | 148.77 | 145.03 | 146.86 | 5,820,714 | +7.87(+5.66%) |
Feb 10, 2023 | 142.84 | 144.75 | 137.54 | 138.99 | 4,028,032 | -9.08(-6.13%) |
Feb 09, 2023 | 154.47 | 154.50 | 146.66 | 148.07 | 3,779,067 | -4.27(-2.80%) |
Feb 08, 2023 | 157.00 | 157.25 | 150.94 | 152.34 | 4,923,798 | -7.88(-4.92%) |
Feb 07, 2023 | 159.15 | 160.88 | 154.28 | 160.22 | 14,437,449 | +17.40(+12.18%) |
Feb 06, 2023 | 142.02 | 143.50 | 138.40 | 142.82 | 4,741,696 | -0.24(-0.17%) |
Feb 03, 2023 | 148.00 | 149.93 | 142.31 | 143.06 | 3,523,348 | -8.23(-5.44%) |
Feb 02, 2023 | 154.65 | 155.73 | 149.58 | 151.29 | 5,369,386 | -0.96(-0.63%) |