Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 136.66 | 137.62 | 135.91 | 137.28 | 1,592,827 | +0.76(+0.56%) |
Apr 27, 2023 | 135.33 | 136.65 | 134.92 | 136.52 | 1,111,046 | +1.75(+1.30%) |
Apr 26, 2023 | 134.19 | 135.27 | 133.82 | 134.77 | 1,526,083 | +0.19(+0.14%) |
Apr 25, 2023 | 135.74 | 135.74 | 134.13 | 134.58 | 1,236,224 | -1.06(-0.78%) |
Apr 24, 2023 | 135.48 | 135.69 | 135.07 | 135.64 | 1,534,784 | +0.56(+0.41%) |
Apr 21, 2023 | 135.10 | 135.28 | 133.85 | 135.09 | 1,356,755 | +0.81(+0.60%) |
Apr 20, 2023 | 134.09 | 134.64 | 133.43 | 134.28 | 1,108,424 | +0.37(+0.28%) |
Apr 19, 2023 | 134.49 | 134.84 | 133.36 | 133.91 | 1,662,865 | -0.45(-0.33%) |
Apr 18, 2023 | 133.97 | 134.38 | 133.49 | 134.35 | 2,027,945 | +0.47(+0.35%) |
Apr 17, 2023 | 132.22 | 133.92 | 131.81 | 133.88 | 2,237,307 | +2.17(+1.65%) |
Apr 14, 2023 | 131.65 | 132.18 | 130.94 | 131.72 | 1,300,878 | +0.22(+0.16%) |
Apr 13, 2023 | 129.54 | 131.55 | 128.91 | 131.50 | 1,774,194 | +2.62(+2.03%) |
Apr 12, 2023 | 128.58 | 129.66 | 128.37 | 128.88 | 1,260,702 | +0.40(+0.31%) |
Apr 11, 2023 | 127.89 | 129.00 | 127.59 | 128.49 | 1,139,886 | +0.46(+0.36%) |
Apr 10, 2023 | 128.47 | 128.66 | 127.62 | 128.03 | 1,254,235 | -0.98(-0.76%) |
Apr 06, 2023 | 129.05 | 129.29 | 128.53 | 129.00 | 1,106,492 | +0.16(+0.12%) |
Apr 05, 2023 | 128.91 | 129.89 | 128.83 | 128.85 | 1,241,534 | +0.33(+0.26%) |
Apr 04, 2023 | 129.65 | 129.74 | 128.19 | 128.51 | 1,529,164 | -1.57(-1.21%) |
Apr 03, 2023 | 128.98 | 130.17 | 128.46 | 130.09 | 1,330,346 | +1.10(+0.86%) |
Mar 31, 2023 | 127.13 | 129.17 | 126.94 | 128.98 | 1,746,778 | +2.69(+2.13%) |
Mar 30, 2023 | 125.68 | 126.52 | 125.45 | 126.30 | 1,211,475 | +0.90(+0.72%) |
Mar 29, 2023 | 125.92 | 126.38 | 125.04 | 125.40 | 1,131,226 | -0.09(-0.07%) |
Mar 28, 2023 | 125.17 | 125.96 | 124.86 | 125.49 | 1,005,256 | +0.20(+0.16%) |
Mar 27, 2023 | 125.42 | 125.77 | 124.83 | 125.28 | 1,346,534 | +0.45(+0.36%) |
Mar 24, 2023 | 124.98 | 125.44 | 124.14 | 124.83 | 1,222,503 | +0.15(+0.12%) |
Mar 23, 2023 | 124.72 | 125.94 | 123.94 | 124.69 | 1,252,701 | +0.04(+0.03%) |
Mar 22, 2023 | 125.21 | 126.49 | 124.61 | 124.65 | 1,085,209 | -0.89(-0.71%) |
Mar 21, 2023 | 126.46 | 126.46 | 124.63 | 125.54 | 1,127,715 | -0.32(-0.26%) |
Mar 20, 2023 | 124.04 | 125.86 | 124.04 | 125.86 | 1,219,516 | +1.98(+1.60%) |
Mar 17, 2023 | 125.24 | 125.60 | 123.29 | 123.88 | 1,841,624 | -1.18(-0.94%) |
Mar 16, 2023 | 123.77 | 125.59 | 123.36 | 125.06 | 1,516,941 | +0.91(+0.73%) |
Mar 15, 2023 | 122.44 | 124.21 | 121.72 | 124.15 | 1,790,389 | +0.42(+0.34%) |
Mar 14, 2023 | 122.90 | 124.39 | 122.67 | 123.73 | 1,411,575 | +1.77(+1.45%) |
Mar 13, 2023 | 120.92 | 124.80 | 120.88 | 121.96 | 1,450,649 | +0.30(+0.25%) |
Mar 10, 2023 | 123.47 | 124.07 | 121.45 | 121.66 | 1,643,288 | -1.43(-1.17%) |
Mar 09, 2023 | 124.54 | 124.98 | 122.73 | 123.09 | 1,574,392 | -0.71(-0.58%) |
Mar 08, 2023 | 123.55 | 123.95 | 123.03 | 123.81 | 1,171,701 | -0.14(-0.11%) |
Mar 07, 2023 | 126.50 | 127.01 | 123.74 | 123.94 | 1,185,091 | -2.32(-1.84%) |
Mar 06, 2023 | 126.98 | 127.42 | 125.47 | 126.27 | 1,455,681 | -0.36(-0.29%) |
Mar 03, 2023 | 126.03 | 126.67 | 125.53 | 126.63 | 1,039,932 | +0.97(+0.77%) |
Mar 02, 2023 | 122.96 | 125.97 | 122.84 | 125.66 | 1,241,734 | +2.42(+1.97%) |
Mar 01, 2023 | 123.68 | 124.06 | 123.01 | 123.24 | 1,674,352 | -0.94(-0.75%) |
Feb 28, 2023 | 123.20 | 124.61 | 123.18 | 124.18 | 2,782,487 | +0.58(+0.47%) |
Feb 27, 2023 | 124.67 | 124.76 | 123.12 | 123.60 | 2,010,243 | -0.25(-0.21%) |
Feb 24, 2023 | 125.02 | 125.51 | 123.86 | 123.86 | 1,880,837 | -1.80(-1.43%) |
Feb 23, 2023 | 126.46 | 126.98 | 125.29 | 125.65 | 2,272,285 | -0.62(-0.49%) |
Feb 22, 2023 | 127.97 | 127.97 | 125.92 | 126.28 | 2,024,577 | -1.27(-0.99%) |
Feb 21, 2023 | 127.81 | 128.11 | 127.14 | 127.55 | 1,781,577 | -0.81(-0.63%) |
Feb 17, 2023 | 128.11 | 128.56 | 127.58 | 128.35 | 1,288,960 | +0.31(+0.24%) |
Feb 16, 2023 | 127.08 | 128.95 | 126.19 | 128.04 | 1,977,912 | +0.05(+0.04%) |
Feb 15, 2023 | 126.41 | 128.19 | 126.25 | 127.99 | 1,498,365 | +0.82(+0.64%) |
Feb 14, 2023 | 128.69 | 129.14 | 127.15 | 127.18 | 1,760,730 | -1.64(-1.28%) |
Feb 13, 2023 | 128.17 | 130.03 | 127.92 | 128.82 | 2,240,689 | +1.18(+0.92%) |
Feb 10, 2023 | 127.38 | 128.00 | 127.03 | 127.64 | 1,621,582 | +0.14(+0.11%) |
Feb 09, 2023 | 128.59 | 129.86 | 127.19 | 127.50 | 2,596,662 | -0.25(-0.20%) |
Feb 08, 2023 | 123.86 | 127.83 | 123.86 | 127.75 | 3,676,771 | +2.02(+1.61%) |
Feb 07, 2023 | 125.00 | 125.95 | 123.56 | 125.73 | 1,698,825 | +0.27(+0.22%) |
Feb 06, 2023 | 123.36 | 125.53 | 122.96 | 125.46 | 2,122,279 | +1.99(+1.61%) |
Feb 03, 2023 | 124.00 | 124.30 | 122.69 | 123.46 | 1,517,045 | -1.17(-0.94%) |
Feb 02, 2023 | 125.60 | 126.00 | 123.78 | 124.63 | 1,372,164 | -0.78(-0.62%) |