Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 129.91 | 134.62 | 129.26 | 133.93 | 1,774,282 | +3.90(+3.00%) |
Apr 27, 2023 | 128.94 | 130.43 | 127.60 | 130.03 | 1,638,573 | +1.06(+0.83%) |
Apr 26, 2023 | 129.98 | 131.29 | 127.90 | 128.96 | 1,718,838 | -2.30(-1.75%) |
Apr 25, 2023 | 133.56 | 133.94 | 130.71 | 131.26 | 1,533,332 | -3.88(-2.87%) |
Apr 24, 2023 | 132.45 | 135.63 | 132.10 | 135.14 | 2,053,781 | +2.26(+1.70%) |
Apr 21, 2023 | 133.64 | 133.94 | 131.77 | 132.88 | 1,425,363 | -0.80(-0.60%) |
Apr 20, 2023 | 133.74 | 134.35 | 131.57 | 133.68 | 1,651,042 | -1.63(-1.20%) |
Apr 19, 2023 | 134.42 | 135.35 | 133.57 | 135.31 | 1,328,007 | -0.95(-0.70%) |
Apr 18, 2023 | 135.60 | 136.87 | 134.46 | 136.26 | 1,449,647 | +0.07(+0.06%) |
Apr 17, 2023 | 138.20 | 138.78 | 136.02 | 136.19 | 1,332,655 | -2.01(-1.46%) |
Apr 14, 2023 | 137.71 | 139.85 | 136.62 | 138.20 | 1,625,914 | +0.94(+0.69%) |
Apr 13, 2023 | 136.29 | 138.35 | 136.09 | 137.26 | 1,766,183 | +0.66(+0.48%) |
Apr 12, 2023 | 138.45 | 138.52 | 135.91 | 136.60 | 1,577,626 | -0.12(-0.09%) |
Apr 11, 2023 | 135.36 | 137.86 | 135.32 | 136.72 | 2,365,626 | +1.86(+1.38%) |
Apr 10, 2023 | 133.97 | 137.61 | 133.97 | 134.86 | 2,740,174 | +2.49(+1.88%) |
Apr 06, 2023 | 133.95 | 133.99 | 132.14 | 132.37 | 1,787,612 | -2.29(-1.70%) |
Apr 05, 2023 | 134.05 | 135.33 | 132.43 | 134.66 | 2,107,753 | +1.25(+0.94%) |
Apr 04, 2023 | 137.21 | 137.37 | 131.13 | 133.41 | 2,390,401 | -2.62(-1.92%) |
Apr 03, 2023 | 134.76 | 137.32 | 133.25 | 136.03 | 4,266,196 | +8.72(+6.85%) |
Mar 31, 2023 | 125.77 | 127.71 | 125.69 | 127.31 | 2,066,198 | +1.76(+1.40%) |
Mar 30, 2023 | 126.55 | 126.56 | 124.70 | 125.54 | 1,861,381 | +0.48(+0.38%) |
Mar 29, 2023 | 124.72 | 125.36 | 123.68 | 125.06 | 1,426,235 | +1.96(+1.59%) |
Mar 28, 2023 | 120.57 | 123.63 | 120.05 | 123.11 | 1,186,214 | +2.03(+1.67%) |
Mar 27, 2023 | 119.13 | 121.81 | 118.11 | 121.08 | 1,850,475 | +2.96(+2.50%) |
Mar 24, 2023 | 116.32 | 119.14 | 114.75 | 118.12 | 2,495,514 | -1.14(-0.96%) |
Mar 23, 2023 | 121.10 | 123.09 | 118.05 | 119.26 | 1,994,142 | -1.20(-0.99%) |
Mar 22, 2023 | 123.35 | 124.16 | 120.36 | 120.46 | 1,825,277 | -2.56(-2.08%) |
Mar 21, 2023 | 121.02 | 123.47 | 120.89 | 123.02 | 3,253,556 | +4.72(+3.99%) |
Mar 20, 2023 | 115.90 | 119.50 | 115.90 | 118.30 | 2,754,534 | +2.35(+2.02%) |
Mar 17, 2023 | 117.83 | 118.66 | 114.64 | 115.96 | 6,601,807 | -2.27(-1.92%) |
Mar 16, 2023 | 113.04 | 118.44 | 112.09 | 118.23 | 4,169,853 | +2.63(+2.27%) |
Mar 15, 2023 | 119.85 | 119.85 | 114.05 | 115.60 | 6,219,872 | -9.32(-7.46%) |
Mar 14, 2023 | 123.67 | 128.59 | 122.79 | 124.92 | 2,780,026 | +1.04(+0.84%) |
Mar 13, 2023 | 123.67 | 126.84 | 120.13 | 123.89 | 3,140,083 | -4.12(-3.22%) |
Mar 10, 2023 | 131.48 | 133.44 | 127.42 | 128.00 | 2,220,153 | -3.80(-2.88%) |
Mar 09, 2023 | 134.74 | 137.00 | 131.47 | 131.80 | 1,810,201 | -2.40(-1.79%) |
Mar 08, 2023 | 133.08 | 137.07 | 132.22 | 134.20 | 2,692,003 | -0.24(-0.18%) |
Mar 07, 2023 | 134.18 | 135.13 | 131.32 | 134.44 | 2,877,189 | -0.76(-0.56%) |
Mar 06, 2023 | 136.56 | 136.97 | 134.87 | 135.20 | 2,388,217 | -3.02(-2.19%) |
Mar 03, 2023 | 133.74 | 138.33 | 133.04 | 138.22 | 3,639,209 | +2.45(+1.80%) |
Mar 02, 2023 | 132.80 | 136.18 | 131.48 | 135.77 | 2,542,778 | +2.34(+1.76%) |
Mar 01, 2023 | 129.43 | 133.92 | 128.45 | 133.43 | 3,768,666 | +3.73(+2.87%) |
Feb 28, 2023 | 135.08 | 135.25 | 129.64 | 129.70 | 2,726,727 | -3.49(-2.62%) |
Feb 27, 2023 | 132.08 | 134.03 | 130.85 | 133.19 | 2,472,241 | +1.83(+1.39%) |
Feb 24, 2023 | 129.33 | 132.65 | 128.47 | 131.36 | 2,383,926 | +0.72(+0.55%) |
Feb 23, 2023 | 128.06 | 131.43 | 127.03 | 130.64 | 3,183,991 | +3.98(+3.14%) |
Feb 22, 2023 | 126.21 | 131.42 | 124.60 | 126.66 | 3,933,638 | +2.84(+2.29%) |
Feb 21, 2023 | 124.84 | 125.38 | 123.05 | 123.82 | 2,817,453 | -0.43(-0.35%) |
Feb 17, 2023 | 128.50 | 128.50 | 122.98 | 124.26 | 4,509,536 | -6.53(-4.99%) |
Feb 16, 2023 | 133.60 | 134.63 | 130.73 | 130.79 | 2,753,070 | -3.58(-2.66%) |
Feb 15, 2023 | 136.13 | 136.26 | 132.73 | 134.37 | 4,299,143 | -3.90(-2.82%) |
Feb 14, 2023 | 135.00 | 139.06 | 134.70 | 138.27 | 1,753,073 | +1.51(+1.11%) |
Feb 13, 2023 | 136.47 | 138.75 | 135.82 | 136.76 | 3,010,249 | -0.98(-0.71%) |
Feb 10, 2023 | 132.88 | 137.81 | 132.47 | 137.74 | 3,053,711 | +7.22(+5.53%) |
Feb 09, 2023 | 133.08 | 133.46 | 130.30 | 130.52 | 2,165,028 | -2.60(-1.95%) |
Feb 08, 2023 | 133.67 | 134.02 | 131.50 | 133.12 | 2,199,569 | +0.67(+0.51%) |
Feb 07, 2023 | 127.52 | 132.57 | 125.94 | 132.45 | 2,608,023 | +5.94(+4.70%) |
Feb 06, 2023 | 127.40 | 129.16 | 124.60 | 126.51 | 1,895,003 | -1.18(-0.92%) |
Feb 03, 2023 | 127.69 | 130.40 | 127.01 | 127.69 | 1,683,616 | +0.77(+0.60%) |
Feb 02, 2023 | 131.91 | 131.91 | 126.42 | 126.92 | 2,953,838 | -5.33(-4.03%) |