Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 132.18 | 135.41 | 132.18 | 134.88 | 692,920 | +3.33(+2.53%) |
Apr 27, 2023 | 130.10 | 132.72 | 128.16 | 131.56 | 1,291,436 | -1.56(-1.17%) |
Apr 26, 2023 | 134.95 | 135.85 | 132.15 | 133.12 | 480,748 | -1.60(-1.19%) |
Apr 25, 2023 | 134.35 | 135.33 | 133.51 | 134.72 | 644,742 | +0.13(+0.09%) |
Apr 24, 2023 | 135.59 | 136.24 | 133.43 | 134.59 | 444,937 | -0.96(-0.71%) |
Apr 21, 2023 | 135.67 | 136.14 | 133.77 | 135.56 | 559,517 | +0.61(+0.45%) |
Apr 20, 2023 | 135.26 | 135.87 | 134.41 | 134.94 | 831,878 | -0.34(-0.25%) |
Apr 19, 2023 | 132.95 | 135.82 | 132.88 | 135.28 | 672,501 | +1.29(+0.96%) |
Apr 18, 2023 | 134.29 | 135.05 | 133.37 | 133.99 | 817,788 | -0.01(-0.01%) |
Apr 17, 2023 | 132.75 | 134.16 | 132.40 | 134.00 | 726,308 | +1.42(+1.07%) |
Apr 14, 2023 | 134.72 | 135.25 | 131.27 | 132.58 | 458,105 | -2.14(-1.59%) |
Apr 13, 2023 | 135.94 | 136.53 | 133.98 | 134.72 | 449,566 | -1.09(-0.80%) |
Apr 12, 2023 | 139.15 | 139.80 | 135.66 | 135.81 | 537,207 | -1.86(-1.35%) |
Apr 11, 2023 | 136.66 | 138.49 | 136.53 | 137.67 | 553,636 | +1.35(+0.99%) |
Apr 10, 2023 | 136.46 | 136.46 | 134.82 | 136.32 | 284,294 | -0.19(-0.14%) |
Apr 06, 2023 | 135.65 | 136.73 | 134.66 | 136.52 | 488,943 | +1.26(+0.93%) |
Apr 05, 2023 | 135.51 | 136.19 | 134.81 | 135.25 | 465,021 | -0.33(-0.24%) |
Apr 04, 2023 | 135.76 | 135.99 | 134.35 | 135.58 | 887,106 | +0.50(+0.37%) |
Apr 03, 2023 | 136.53 | 137.76 | 134.63 | 135.08 | 916,394 | -1.70(-1.24%) |
Mar 31, 2023 | 135.85 | 137.50 | 135.53 | 136.78 | 918,840 | +1.47(+1.08%) |
Mar 30, 2023 | 133.78 | 135.33 | 133.56 | 135.31 | 638,674 | +3.15(+2.38%) |
Mar 29, 2023 | 129.70 | 132.68 | 129.70 | 132.17 | 605,701 | +3.51(+2.73%) |
Mar 28, 2023 | 127.10 | 128.87 | 126.91 | 128.66 | 439,860 | +0.64(+0.50%) |
Mar 27, 2023 | 129.20 | 129.98 | 127.96 | 128.02 | 450,950 | -0.57(-0.44%) |
Mar 24, 2023 | 124.81 | 129.06 | 124.72 | 128.59 | 837,525 | +3.52(+2.81%) |
Mar 23, 2023 | 125.45 | 127.28 | 124.31 | 125.07 | 804,505 | +0.24(+0.19%) |
Mar 22, 2023 | 127.75 | 128.36 | 124.43 | 124.83 | 656,227 | -3.97(-3.08%) |
Mar 21, 2023 | 131.62 | 131.88 | 128.00 | 128.80 | 601,542 | -2.23(-1.70%) |
Mar 20, 2023 | 129.47 | 131.75 | 127.78 | 131.03 | 578,422 | +1.68(+1.30%) |
Mar 17, 2023 | 130.89 | 130.98 | 127.63 | 129.35 | 1,172,190 | -1.50(-1.14%) |
Mar 16, 2023 | 132.55 | 132.85 | 130.03 | 130.84 | 673,654 | -2.48(-1.86%) |
Mar 15, 2023 | 132.40 | 134.04 | 130.86 | 133.32 | 600,720 | -0.37(-0.27%) |
Mar 14, 2023 | 135.35 | 136.91 | 132.51 | 133.69 | 795,793 | -0.35(-0.26%) |
Mar 13, 2023 | 128.59 | 134.47 | 128.16 | 134.04 | 952,242 | +4.81(+3.72%) |
Mar 10, 2023 | 132.59 | 133.33 | 128.23 | 129.22 | 651,998 | -3.55(-2.67%) |
Mar 09, 2023 | 136.38 | 137.22 | 132.08 | 132.77 | 753,323 | -3.38(-2.48%) |
Mar 08, 2023 | 135.27 | 137.53 | 135.27 | 136.15 | 466,563 | +0.67(+0.49%) |
Mar 07, 2023 | 140.59 | 140.59 | 134.85 | 135.48 | 475,540 | -5.06(-3.60%) |
Mar 06, 2023 | 141.41 | 141.69 | 138.57 | 140.55 | 595,095 | -0.05(-0.03%) |
Mar 03, 2023 | 137.59 | 141.04 | 137.45 | 140.59 | 709,504 | +3.86(+2.82%) |
Mar 02, 2023 | 132.95 | 137.00 | 132.95 | 136.74 | 580,917 | +2.73(+2.04%) |
Mar 01, 2023 | 136.94 | 137.15 | 132.75 | 134.01 | 575,289 | -4.02(-2.91%) |
Feb 28, 2023 | 140.08 | 141.33 | 137.82 | 138.03 | 1,084,922 | -1.98(-1.41%) |
Feb 27, 2023 | 142.91 | 143.66 | 139.55 | 140.01 | 748,080 | -1.31(-0.93%) |
Feb 24, 2023 | 141.24 | 142.00 | 140.15 | 141.32 | 564,770 | -1.20(-0.84%) |
Feb 23, 2023 | 144.16 | 145.33 | 138.69 | 142.51 | 1,620,100 | -5.80(-3.91%) |
Feb 22, 2023 | 150.92 | 151.81 | 147.15 | 148.31 | 708,420 | -1.83(-1.22%) |
Feb 21, 2023 | 150.12 | 152.40 | 148.99 | 150.14 | 455,122 | -2.27(-1.49%) |
Feb 17, 2023 | 151.78 | 153.06 | 150.16 | 152.41 | 365,400 | +0.16(+0.11%) |
Feb 16, 2023 | 150.92 | 153.07 | 150.14 | 152.24 | 298,335 | -0.86(-0.56%) |
Feb 15, 2023 | 152.64 | 153.41 | 151.83 | 153.10 | 307,220 | -0.15(-0.09%) |
Feb 14, 2023 | 152.10 | 153.57 | 150.84 | 153.25 | 348,054 | +0.97(+0.64%) |
Feb 13, 2023 | 152.65 | 153.53 | 151.93 | 152.27 | 241,182 | -0.17(-0.11%) |
Feb 10, 2023 | 151.51 | 152.75 | 151.26 | 152.44 | 248,229 | +0.06(+0.04%) |
Feb 09, 2023 | 154.86 | 155.69 | 151.98 | 152.39 | 282,567 | -1.90(-1.23%) |
Feb 08, 2023 | 154.52 | 156.65 | 153.32 | 154.29 | 472,277 | -0.57(-0.37%) |
Feb 07, 2023 | 152.95 | 156.41 | 151.77 | 154.86 | 693,889 | +0.93(+0.60%) |
Feb 06, 2023 | 152.53 | 154.09 | 151.77 | 153.93 | 293,970 | -0.69(-0.45%) |
Feb 03, 2023 | 154.65 | 155.22 | 152.37 | 154.62 | 376,971 | -2.56(-1.63%) |
Feb 02, 2023 | 153.81 | 157.98 | 153.75 | 157.19 | 655,194 | +4.84(+3.18%) |