Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 127.20 | 128.68 | 125.83 | 127.36 | 1,462,148 | -0.71(-0.55%) |
Apr 27, 2023 | 126.17 | 128.19 | 125.98 | 128.07 | 717,797 | +2.09(+1.66%) |
Apr 26, 2023 | 126.28 | 127.89 | 125.64 | 125.98 | 627,005 | -0.09(-0.07%) |
Apr 25, 2023 | 128.29 | 128.66 | 126.03 | 126.07 | 994,126 | -4.89(-3.73%) |
Apr 24, 2023 | 131.82 | 132.13 | 129.79 | 130.96 | 542,899 | -0.87(-0.66%) |
Apr 21, 2023 | 130.65 | 131.96 | 130.08 | 131.83 | 754,753 | +1.15(+0.88%) |
Apr 20, 2023 | 131.23 | 131.66 | 130.40 | 130.68 | 537,069 | -0.95(-0.72%) |
Apr 19, 2023 | 132.40 | 133.23 | 131.38 | 131.63 | 495,870 | -1.04(-0.78%) |
Apr 18, 2023 | 132.81 | 133.38 | 132.37 | 132.67 | 474,664 | -0.15(-0.11%) |
Apr 17, 2023 | 133.83 | 134.64 | 132.36 | 132.82 | 622,368 | +0.41(+0.31%) |
Apr 14, 2023 | 130.60 | 134.19 | 130.60 | 132.41 | 860,480 | -2.05(-1.52%) |
Apr 13, 2023 | 133.88 | 134.62 | 133.40 | 134.46 | 733,472 | +1.64(+1.23%) |
Apr 12, 2023 | 132.00 | 135.93 | 131.60 | 132.82 | 1,255,275 | +2.02(+1.54%) |
Apr 11, 2023 | 130.09 | 131.75 | 129.84 | 130.80 | 624,022 | +0.04(+0.03%) |
Apr 10, 2023 | 130.64 | 131.33 | 129.91 | 130.76 | 491,830 | -1.07(-0.81%) |
Apr 06, 2023 | 131.00 | 132.25 | 130.68 | 131.83 | 555,478 | +0.44(+0.33%) |
Apr 05, 2023 | 132.80 | 133.33 | 131.18 | 131.39 | 770,617 | -1.23(-0.93%) |
Apr 04, 2023 | 131.75 | 134.75 | 131.42 | 132.62 | 1,028,734 | +1.90(+1.45%) |
Apr 03, 2023 | 129.34 | 130.78 | 129.34 | 130.72 | 730,702 | +0.72(+0.55%) |
Mar 31, 2023 | 128.27 | 130.30 | 127.10 | 130.00 | 955,682 | +2.37(+1.86%) |
Mar 30, 2023 | 128.06 | 128.06 | 126.51 | 127.63 | 762,830 | -0.05(-0.04%) |
Mar 29, 2023 | 126.80 | 128.12 | 126.60 | 127.68 | 534,263 | +0.89(+0.70%) |
Mar 28, 2023 | 128.41 | 128.48 | 126.12 | 126.79 | 848,556 | -1.98(-1.54%) |
Mar 27, 2023 | 128.24 | 129.24 | 128.19 | 128.77 | 606,842 | +0.37(+0.29%) |
Mar 24, 2023 | 127.91 | 128.84 | 127.55 | 128.40 | 524,409 | +0.37(+0.29%) |
Mar 23, 2023 | 126.80 | 129.39 | 126.80 | 128.03 | 699,464 | +1.80(+1.43%) |
Mar 22, 2023 | 129.99 | 130.28 | 126.14 | 126.23 | 951,735 | -3.29(-2.54%) |
Mar 21, 2023 | 130.95 | 131.26 | 128.60 | 129.52 | 902,704 | -1.49(-1.14%) |
Mar 20, 2023 | 127.95 | 131.23 | 127.95 | 131.01 | 847,330 | +1.84(+1.42%) |
Mar 17, 2023 | 129.24 | 129.73 | 127.87 | 129.17 | 1,052,986 | +0.36(+0.28%) |
Mar 16, 2023 | 125.43 | 128.95 | 125.24 | 128.81 | 741,191 | +3.39(+2.70%) |
Mar 15, 2023 | 125.89 | 126.47 | 123.99 | 125.42 | 623,290 | -1.37(-1.08%) |
Mar 14, 2023 | 124.80 | 126.84 | 124.14 | 126.79 | 970,708 | +3.01(+2.43%) |
Mar 13, 2023 | 124.82 | 125.83 | 123.61 | 123.78 | 1,044,997 | -1.25(-1.00%) |
Mar 10, 2023 | 124.61 | 127.03 | 124.56 | 125.03 | 786,101 | -0.32(-0.26%) |
Mar 09, 2023 | 125.86 | 126.59 | 125.14 | 125.35 | 617,818 | -0.85(-0.67%) |
Mar 08, 2023 | 127.14 | 127.17 | 125.29 | 126.20 | 513,494 | -0.56(-0.44%) |
Mar 07, 2023 | 126.63 | 127.16 | 125.73 | 126.76 | 548,799 | +0.17(+0.13%) |
Mar 06, 2023 | 127.00 | 128.42 | 126.41 | 126.59 | 527,039 | +0.01(+0.01%) |
Mar 03, 2023 | 126.15 | 126.81 | 124.75 | 126.58 | 681,437 | +0.59(+0.47%) |
Mar 02, 2023 | 123.83 | 126.00 | 123.83 | 125.99 | 710,177 | +2.21(+1.79%) |
Mar 01, 2023 | 123.72 | 125.04 | 123.45 | 123.78 | 777,237 | +0.06(+0.05%) |
Feb 28, 2023 | 123.69 | 124.84 | 123.39 | 123.72 | 1,204,891 | -0.72(-0.58%) |
Feb 27, 2023 | 124.40 | 125.19 | 123.69 | 124.44 | 801,020 | +0.24(+0.19%) |
Feb 24, 2023 | 123.92 | 125.39 | 123.72 | 124.20 | 710,648 | -1.31(-1.04%) |
Feb 23, 2023 | 125.86 | 127.04 | 124.90 | 125.51 | 993,367 | -0.15(-0.12%) |
Feb 22, 2023 | 126.32 | 126.74 | 124.92 | 125.66 | 992,368 | +0.29(+0.23%) |
Feb 21, 2023 | 123.53 | 125.70 | 123.53 | 125.37 | 768,215 | +0.41(+0.33%) |
Feb 17, 2023 | 123.15 | 125.84 | 123.05 | 124.96 | 695,068 | +0.98(+0.79%) |
Feb 16, 2023 | 125.19 | 125.79 | 123.25 | 123.98 | 1,285,804 | -3.60(-2.82%) |
Feb 15, 2023 | 125.05 | 127.59 | 123.52 | 127.58 | 1,034,872 | +1.61(+1.28%) |
Feb 14, 2023 | 128.00 | 128.32 | 124.89 | 125.97 | 1,288,789 | -2.29(-1.79%) |
Feb 13, 2023 | 124.00 | 128.36 | 123.45 | 128.26 | 1,468,391 | +1.10(+0.87%) |
Feb 10, 2023 | 127.07 | 127.79 | 126.53 | 127.16 | 922,551 | -0.13(-0.10%) |
Feb 09, 2023 | 128.02 | 130.08 | 127.23 | 127.29 | 971,017 | -0.23(-0.18%) |
Feb 08, 2023 | 129.58 | 129.87 | 127.04 | 127.52 | 733,814 | -0.43(-0.34%) |
Feb 07, 2023 | 125.79 | 128.38 | 125.33 | 127.95 | 736,921 | +2.44(+1.94%) |
Feb 06, 2023 | 127.89 | 128.06 | 125.28 | 125.51 | 734,556 | -2.95(-2.30%) |
Feb 03, 2023 | 128.20 | 129.83 | 127.95 | 128.46 | 566,893 | -0.49(-0.38%) |
Feb 02, 2023 | 130.03 | 130.07 | 126.57 | 128.95 | 883,564 | -0.61(-0.47%) |