Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 129.46 | 131.47 | 129.37 | 130.77 | 2,461,486 | +1.12(+0.86%) |
Apr 27, 2023 | 128.33 | 131.03 | 127.62 | 129.65 | 2,012,953 | +1.95(+1.53%) |
Apr 26, 2023 | 128.45 | 129.30 | 127.28 | 127.70 | 2,201,709 | -1.24(-0.96%) |
Apr 25, 2023 | 131.03 | 131.03 | 128.86 | 128.95 | 1,857,088 | -3.19(-2.42%) |
Apr 24, 2023 | 132.38 | 133.09 | 131.62 | 132.14 | 2,111,431 | -0.21(-0.15%) |
Apr 21, 2023 | 132.77 | 132.77 | 131.24 | 132.35 | 1,402,384 | -0.17(-0.13%) |
Apr 20, 2023 | 132.69 | 133.35 | 132.01 | 132.51 | 1,459,975 | -0.95(-0.71%) |
Apr 19, 2023 | 132.19 | 133.90 | 131.88 | 133.46 | 1,776,093 | +0.62(+0.46%) |
Apr 18, 2023 | 134.19 | 134.19 | 131.98 | 132.85 | 2,010,652 | -0.89(-0.67%) |
Apr 17, 2023 | 132.30 | 133.84 | 131.98 | 133.74 | 2,045,144 | +1.62(+1.22%) |
Apr 14, 2023 | 133.81 | 134.39 | 131.23 | 132.12 | 1,367,032 | -1.40(-1.05%) |
Apr 13, 2023 | 132.43 | 133.91 | 131.88 | 133.52 | 1,203,989 | +1.52(+1.15%) |
Apr 12, 2023 | 134.33 | 134.45 | 131.79 | 132.00 | 1,337,657 | -0.95(-0.71%) |
Apr 11, 2023 | 132.62 | 133.72 | 132.32 | 132.95 | 1,181,758 | +0.92(+0.70%) |
Apr 10, 2023 | 130.51 | 132.26 | 130.39 | 132.03 | 1,392,506 | +1.15(+0.88%) |
Apr 06, 2023 | 130.60 | 131.38 | 130.07 | 130.89 | 1,513,333 | +0.29(+0.22%) |
Apr 05, 2023 | 130.69 | 131.21 | 129.83 | 130.59 | 980,674 | -0.81(-0.62%) |
Apr 04, 2023 | 134.22 | 134.47 | 130.54 | 131.41 | 1,910,243 | -2.59(-1.93%) |
Apr 03, 2023 | 134.55 | 135.24 | 132.79 | 133.99 | 1,887,387 | -0.17(-0.12%) |
Mar 31, 2023 | 132.77 | 134.29 | 132.77 | 134.16 | 2,771,028 | +2.36(+1.79%) |
Mar 30, 2023 | 133.43 | 133.64 | 131.32 | 131.80 | 1,599,615 | -0.39(-0.30%) |
Mar 29, 2023 | 132.27 | 132.37 | 131.15 | 132.19 | 1,621,976 | +1.29(+0.99%) |
Mar 28, 2023 | 130.35 | 131.58 | 130.03 | 130.90 | 1,071,555 | +0.00(+0.00%) |
Mar 27, 2023 | 131.28 | 131.72 | 130.13 | 130.90 | 1,735,119 | +1.39(+1.07%) |
Mar 24, 2023 | 126.62 | 129.84 | 125.97 | 129.51 | 1,712,217 | +1.46(+1.14%) |
Mar 23, 2023 | 129.94 | 131.31 | 126.94 | 128.05 | 1,865,170 | -1.05(-0.81%) |
Mar 22, 2023 | 133.14 | 133.43 | 129.05 | 129.10 | 2,029,790 | -4.07(-3.06%) |
Mar 21, 2023 | 132.97 | 134.23 | 132.63 | 133.17 | 1,310,721 | +2.69(+2.06%) |
Mar 20, 2023 | 130.33 | 132.42 | 130.16 | 130.48 | 1,666,173 | +1.30(+1.00%) |
Mar 17, 2023 | 131.67 | 131.98 | 128.63 | 129.19 | 2,485,175 | -4.00(-3.01%) |
Mar 16, 2023 | 130.20 | 134.47 | 128.78 | 133.19 | 2,930,395 | +1.71(+1.30%) |
Mar 15, 2023 | 130.46 | 131.67 | 128.96 | 131.49 | 2,241,030 | -2.09(-1.56%) |
Mar 14, 2023 | 135.68 | 136.26 | 132.33 | 133.57 | 1,392,080 | +2.18(+1.66%) |
Mar 13, 2023 | 131.36 | 134.01 | 129.66 | 131.39 | 3,420,583 | -3.06(-2.27%) |
Mar 10, 2023 | 137.15 | 137.47 | 132.76 | 134.45 | 3,214,354 | -3.65(-2.64%) |
Mar 09, 2023 | 142.45 | 142.54 | 137.93 | 138.10 | 1,924,671 | -4.39(-3.08%) |
Mar 08, 2023 | 142.75 | 143.22 | 141.38 | 142.49 | 886,765 | +0.14(+0.10%) |
Mar 07, 2023 | 143.94 | 144.29 | 142.07 | 142.36 | 881,705 | -1.85(-1.28%) |
Mar 06, 2023 | 146.62 | 146.83 | 143.60 | 144.21 | 881,056 | -2.31(-1.58%) |
Mar 03, 2023 | 145.34 | 146.92 | 144.39 | 146.51 | 2,450,515 | +1.81(+1.25%) |
Mar 02, 2023 | 143.75 | 145.00 | 142.89 | 144.70 | 1,120,633 | +0.27(+0.19%) |
Mar 01, 2023 | 144.83 | 145.31 | 143.60 | 144.43 | 1,384,404 | -0.30(-0.21%) |
Feb 28, 2023 | 144.80 | 146.09 | 144.65 | 144.73 | 1,129,403 | -0.07(-0.05%) |
Feb 27, 2023 | 145.59 | 146.41 | 144.34 | 144.80 | 988,857 | +0.42(+0.29%) |
Feb 24, 2023 | 143.97 | 144.65 | 143.26 | 144.38 | 870,633 | -1.46(-1.00%) |
Feb 23, 2023 | 146.12 | 146.55 | 144.13 | 145.84 | 609,337 | +0.73(+0.50%) |
Feb 22, 2023 | 144.82 | 146.02 | 144.48 | 145.11 | 390,548 | +0.37(+0.26%) |
Feb 21, 2023 | 147.30 | 147.61 | 144.49 | 144.74 | 1,056,489 | -4.13(-2.77%) |
Feb 17, 2023 | 148.09 | 149.12 | 147.39 | 148.87 | 923,158 | +0.38(+0.26%) |
Feb 16, 2023 | 148.22 | 149.88 | 147.29 | 148.49 | 1,740,342 | -1.15(-0.77%) |
Feb 15, 2023 | 147.28 | 149.76 | 146.87 | 149.64 | 1,307,889 | +1.37(+0.93%) |
Feb 14, 2023 | 148.09 | 149.42 | 146.71 | 148.27 | 575,268 | -0.40(-0.27%) |
Feb 13, 2023 | 147.15 | 148.74 | 146.28 | 148.67 | 714,087 | +1.69(+1.15%) |
Feb 10, 2023 | 146.15 | 147.22 | 145.69 | 146.98 | 1,680,402 | +0.39(+0.27%) |
Feb 09, 2023 | 150.13 | 150.27 | 146.16 | 146.59 | 1,139,832 | -2.24(-1.51%) |
Feb 08, 2023 | 150.36 | 150.51 | 148.42 | 148.83 | 308,101 | -2.12(-1.41%) |
Feb 07, 2023 | 149.76 | 151.42 | 148.47 | 150.96 | 877,778 | +0.79(+0.53%) |
Feb 06, 2023 | 151.66 | 151.90 | 149.46 | 150.17 | 712,591 | -2.12(-1.39%) |
Feb 03, 2023 | 151.82 | 153.55 | 151.22 | 152.29 | 1,919,729 | -0.59(-0.38%) |
Feb 02, 2023 | 151.19 | 153.39 | 150.67 | 152.88 | 908,029 | +3.00(+2.00%) |