Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 119.78 | 120.41 | 118.89 | 119.62 | 5,348,572 | -0.53(-0.44%) |
Apr 27, 2023 | 119.58 | 120.20 | 118.72 | 120.15 | 3,386,630 | +1.06(+0.89%) |
Apr 26, 2023 | 119.05 | 119.75 | 118.40 | 119.09 | 4,434,244 | -0.04(-0.03%) |
Apr 25, 2023 | 118.19 | 119.41 | 118.06 | 119.13 | 4,516,708 | +0.46(+0.39%) |
Apr 24, 2023 | 118.81 | 119.28 | 117.87 | 118.66 | 4,273,066 | -0.31(-0.26%) |
Apr 21, 2023 | 119.23 | 119.89 | 118.54 | 118.98 | 7,107,224 | -0.60(-0.50%) |
Apr 20, 2023 | 123.16 | 123.94 | 119.08 | 119.57 | 10,301,470 | +0.04(+0.03%) |
Apr 19, 2023 | 119.70 | 120.16 | 118.57 | 119.53 | 7,388,287 | -1.38(-1.14%) |
Apr 18, 2023 | 121.26 | 121.77 | 120.51 | 120.92 | 3,374,526 | -0.04(-0.03%) |
Apr 17, 2023 | 121.41 | 121.81 | 119.99 | 120.95 | 3,870,379 | -0.30(-0.25%) |
Apr 14, 2023 | 121.56 | 122.86 | 120.47 | 121.26 | 4,417,946 | +0.23(+0.19%) |
Apr 13, 2023 | 121.13 | 121.49 | 119.23 | 121.03 | 5,940,359 | -0.61(-0.50%) |
Apr 12, 2023 | 123.39 | 123.86 | 121.28 | 121.64 | 4,181,859 | -1.78(-1.44%) |
Apr 11, 2023 | 123.56 | 124.06 | 123.19 | 123.41 | 3,310,124 | -0.58(-0.47%) |
Apr 10, 2023 | 122.86 | 124.04 | 122.30 | 123.99 | 2,762,031 | +0.50(+0.41%) |
Apr 06, 2023 | 125.06 | 125.48 | 123.31 | 123.49 | 3,223,760 | -1.55(-1.24%) |
Apr 05, 2023 | 124.31 | 125.49 | 124.31 | 125.04 | 3,063,298 | +0.51(+0.41%) |
Apr 04, 2023 | 124.90 | 125.05 | 123.86 | 124.53 | 3,573,883 | -0.43(-0.35%) |
Apr 03, 2023 | 123.93 | 125.49 | 123.75 | 124.97 | 4,058,021 | +0.92(+0.74%) |
Mar 31, 2023 | 122.52 | 124.18 | 122.47 | 124.05 | 4,781,554 | +1.77(+1.45%) |
Mar 30, 2023 | 123.17 | 124.42 | 122.17 | 122.28 | 3,763,395 | -0.46(-0.38%) |
Mar 29, 2023 | 123.13 | 123.35 | 122.24 | 122.74 | 3,466,086 | +0.35(+0.29%) |
Mar 28, 2023 | 122.24 | 122.69 | 121.88 | 122.39 | 3,052,974 | +0.03(+0.02%) |
Mar 27, 2023 | 119.68 | 123.26 | 119.68 | 122.36 | 6,893,690 | +3.81(+3.21%) |
Mar 24, 2023 | 116.73 | 118.66 | 116.28 | 118.56 | 4,029,087 | +1.82(+1.56%) |
Mar 23, 2023 | 117.16 | 118.22 | 116.01 | 116.74 | 4,915,833 | -0.64(-0.55%) |
Mar 22, 2023 | 120.18 | 120.38 | 117.35 | 117.39 | 3,750,247 | -2.39(-1.99%) |
Mar 21, 2023 | 120.08 | 120.32 | 118.91 | 119.77 | 4,074,860 | +0.60(+0.50%) |
Mar 20, 2023 | 117.63 | 119.37 | 117.52 | 119.17 | 4,861,555 | +2.13(+1.82%) |
Mar 17, 2023 | 117.41 | 117.83 | 116.33 | 117.05 | 39,523,356 | -0.96(-0.81%) |
Mar 16, 2023 | 116.36 | 118.11 | 115.37 | 118.00 | 6,805,352 | +1.34(+1.15%) |
Mar 15, 2023 | 116.38 | 116.72 | 115.17 | 116.66 | 6,327,559 | -1.30(-1.10%) |
Mar 14, 2023 | 119.69 | 119.84 | 116.58 | 117.95 | 8,575,341 | -0.88(-0.74%) |
Mar 13, 2023 | 118.43 | 121.30 | 118.14 | 118.83 | 8,652,668 | +0.12(+0.10%) |
Mar 10, 2023 | 119.34 | 120.45 | 118.41 | 118.71 | 6,331,021 | -0.67(-0.56%) |
Mar 09, 2023 | 121.41 | 121.62 | 119.21 | 119.38 | 5,788,689 | -1.79(-1.48%) |
Mar 08, 2023 | 121.58 | 121.82 | 120.69 | 121.17 | 2,943,712 | -0.19(-0.16%) |
Mar 07, 2023 | 123.28 | 123.41 | 121.30 | 121.36 | 3,728,484 | -1.84(-1.49%) |
Mar 06, 2023 | 122.68 | 123.83 | 122.63 | 123.20 | 3,310,797 | +0.52(+0.42%) |
Mar 03, 2023 | 122.40 | 122.93 | 121.85 | 122.68 | 3,022,663 | +0.67(+0.55%) |
Mar 02, 2023 | 121.49 | 122.28 | 120.85 | 122.00 | 3,529,711 | +0.70(+0.58%) |
Mar 01, 2023 | 121.98 | 122.52 | 120.88 | 121.30 | 3,971,304 | -1.05(-0.86%) |
Feb 28, 2023 | 123.54 | 123.59 | 122.20 | 122.35 | 5,433,844 | -1.13(-0.91%) |
Feb 27, 2023 | 124.36 | 124.79 | 123.14 | 123.48 | 2,917,650 | -0.08(-0.06%) |
Feb 24, 2023 | 122.66 | 123.65 | 122.28 | 123.56 | 3,187,119 | -0.21(-0.17%) |
Feb 23, 2023 | 124.44 | 124.62 | 121.94 | 123.76 | 3,936,161 | -0.17(-0.14%) |
Feb 22, 2023 | 124.81 | 124.90 | 123.29 | 123.93 | 3,381,379 | -0.70(-0.56%) |
Feb 21, 2023 | 126.80 | 127.17 | 124.59 | 124.64 | 4,498,212 | -3.13(-2.45%) |
Feb 17, 2023 | 127.28 | 128.30 | 126.70 | 127.77 | 3,662,957 | +0.02(+0.01%) |
Feb 16, 2023 | 128.29 | 128.66 | 127.36 | 127.75 | 3,133,364 | -1.33(-1.03%) |
Feb 15, 2023 | 127.94 | 129.12 | 127.81 | 129.07 | 2,691,293 | +0.37(+0.29%) |
Feb 14, 2023 | 129.69 | 129.87 | 127.80 | 128.70 | 3,383,576 | -1.27(-0.98%) |
Feb 13, 2023 | 128.69 | 130.01 | 128.55 | 129.97 | 4,650,318 | +1.66(+1.29%) |
Feb 10, 2023 | 126.59 | 128.48 | 126.33 | 128.32 | 5,336,316 | +1.75(+1.38%) |
Feb 09, 2023 | 127.74 | 128.44 | 126.18 | 126.56 | 4,139,776 | -0.55(-0.43%) |
Feb 08, 2023 | 126.86 | 127.82 | 126.35 | 127.11 | 4,911,494 | +0.13(+0.10%) |
Feb 07, 2023 | 126.82 | 127.51 | 125.68 | 126.98 | 3,997,400 | -0.32(-0.25%) |
Feb 06, 2023 | 126.97 | 127.43 | 126.15 | 127.30 | 5,178,550 | -0.71(-0.55%) |
Feb 03, 2023 | 127.46 | 128.02 | 126.69 | 128.01 | 4,017,683 | +0.51(+0.40%) |
Feb 02, 2023 | 127.09 | 127.81 | 126.06 | 127.50 | 6,530,806 | +1.22(+0.96%) |