Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 128.71 | 131.53 | 128.62 | 130.41 | 562,450 | +1.93(+1.50%) |
Apr 27, 2023 | 129.64 | 129.67 | 126.65 | 128.48 | 1,188,416 | -1.08(-0.83%) |
Apr 26, 2023 | 124.59 | 130.25 | 124.59 | 129.56 | 727,012 | +2.12(+1.66%) |
Apr 25, 2023 | 133.18 | 133.18 | 127.09 | 127.44 | 995,798 | -7.33(-5.44%) |
Apr 24, 2023 | 133.16 | 135.59 | 133.16 | 134.78 | 772,437 | +1.92(+1.44%) |
Apr 21, 2023 | 132.92 | 134.05 | 132.44 | 132.86 | 575,050 | +0.49(+0.37%) |
Apr 20, 2023 | 133.34 | 134.27 | 131.51 | 132.37 | 618,469 | -3.03(-2.24%) |
Apr 19, 2023 | 132.99 | 135.73 | 132.71 | 135.40 | 585,336 | +1.42(+1.06%) |
Apr 18, 2023 | 136.74 | 136.74 | 133.91 | 133.98 | 435,663 | -1.82(-1.34%) |
Apr 17, 2023 | 136.68 | 136.93 | 135.55 | 135.80 | 563,343 | -1.16(-0.85%) |
Apr 14, 2023 | 136.99 | 138.88 | 135.93 | 136.96 | 732,899 | +0.14(+0.10%) |
Apr 13, 2023 | 134.92 | 137.34 | 134.82 | 136.82 | 666,751 | +2.63(+1.96%) |
Apr 12, 2023 | 135.08 | 135.90 | 133.85 | 134.19 | 475,185 | +0.15(+0.11%) |
Apr 11, 2023 | 133.50 | 135.02 | 133.35 | 134.04 | 627,157 | +1.32(+0.99%) |
Apr 10, 2023 | 132.29 | 133.55 | 131.44 | 132.72 | 749,517 | -0.70(-0.52%) |
Apr 06, 2023 | 133.21 | 133.83 | 131.93 | 133.42 | 600,818 | +0.21(+0.16%) |
Apr 05, 2023 | 131.24 | 134.16 | 130.34 | 133.21 | 690,279 | +1.47(+1.11%) |
Apr 04, 2023 | 131.81 | 133.36 | 130.84 | 131.74 | 622,334 | +0.52(+0.40%) |
Apr 03, 2023 | 132.18 | 132.74 | 129.89 | 131.22 | 1,311,382 | -1.89(-1.42%) |
Mar 31, 2023 | 131.49 | 133.45 | 130.81 | 133.11 | 679,931 | +2.26(+1.72%) |
Mar 30, 2023 | 130.73 | 132.04 | 130.33 | 130.85 | 640,928 | +1.60(+1.24%) |
Mar 29, 2023 | 129.50 | 129.85 | 127.92 | 129.25 | 532,601 | +1.11(+0.87%) |
Mar 28, 2023 | 127.44 | 128.50 | 127.08 | 128.15 | 670,713 | +0.29(+0.23%) |
Mar 27, 2023 | 128.49 | 129.84 | 127.77 | 127.86 | 672,797 | +0.42(+0.33%) |
Mar 24, 2023 | 124.33 | 127.73 | 122.94 | 127.44 | 792,349 | +2.48(+1.98%) |
Mar 23, 2023 | 125.75 | 126.79 | 124.16 | 124.96 | 604,194 | +0.01(+0.01%) |
Mar 22, 2023 | 125.38 | 129.16 | 124.88 | 124.95 | 1,017,170 | -0.46(-0.37%) |
Mar 21, 2023 | 124.84 | 125.98 | 124.44 | 125.41 | 936,943 | +1.78(+1.44%) |
Mar 20, 2023 | 122.08 | 124.78 | 121.54 | 123.63 | 688,586 | +1.21(+0.99%) |
Mar 17, 2023 | 125.94 | 125.94 | 122.23 | 122.42 | 1,155,188 | -3.52(-2.79%) |
Mar 16, 2023 | 121.61 | 126.50 | 121.28 | 125.94 | 755,630 | +3.54(+2.89%) |
Mar 15, 2023 | 121.17 | 122.54 | 120.03 | 122.40 | 1,260,603 | -0.78(-0.63%) |
Mar 14, 2023 | 122.57 | 125.35 | 121.71 | 123.18 | 994,759 | +3.16(+2.63%) |
Mar 13, 2023 | 119.67 | 121.24 | 116.62 | 120.03 | 646,131 | -0.07(-0.06%) |
Mar 10, 2023 | 122.69 | 122.73 | 118.72 | 120.09 | 608,102 | -3.27(-2.65%) |
Mar 09, 2023 | 124.00 | 127.09 | 123.02 | 123.36 | 875,992 | -0.68(-0.55%) |
Mar 08, 2023 | 124.74 | 125.36 | 123.30 | 124.04 | 431,151 | -0.62(-0.50%) |
Mar 07, 2023 | 128.28 | 128.28 | 123.98 | 124.66 | 583,336 | -3.69(-2.87%) |
Mar 06, 2023 | 131.38 | 132.33 | 128.23 | 128.35 | 726,538 | -2.85(-2.17%) |
Mar 03, 2023 | 128.75 | 131.91 | 127.96 | 131.19 | 841,386 | +3.14(+2.45%) |
Mar 02, 2023 | 122.52 | 128.45 | 122.52 | 128.06 | 949,532 | +4.70(+3.81%) |
Mar 01, 2023 | 123.67 | 124.35 | 122.84 | 123.36 | 1,239,376 | -1.07(-0.86%) |
Feb 28, 2023 | 123.02 | 124.97 | 121.87 | 124.43 | 1,567,633 | +1.36(+1.10%) |
Feb 27, 2023 | 126.34 | 126.50 | 122.96 | 123.07 | 1,019,449 | -1.92(-1.53%) |
Feb 24, 2023 | 126.11 | 126.11 | 123.73 | 124.99 | 971,986 | -2.88(-2.25%) |
Feb 23, 2023 | 130.28 | 130.37 | 127.21 | 127.87 | 1,052,461 | -0.84(-0.65%) |
Feb 22, 2023 | 127.46 | 129.03 | 127.32 | 128.71 | 828,239 | +0.54(+0.42%) |
Feb 21, 2023 | 131.31 | 131.31 | 128.12 | 128.17 | 1,110,250 | -5.12(-3.84%) |
Feb 17, 2023 | 133.99 | 134.21 | 132.46 | 133.29 | 532,703 | -1.44(-1.07%) |
Feb 16, 2023 | 132.72 | 135.03 | 131.07 | 134.73 | 1,111,866 | -0.45(-0.33%) |
Feb 15, 2023 | 136.07 | 136.49 | 133.11 | 135.18 | 1,819,966 | -2.64(-1.91%) |
Feb 14, 2023 | 141.34 | 144.33 | 135.76 | 137.81 | 1,759,928 | -0.73(-0.53%) |
Feb 13, 2023 | 136.14 | 138.84 | 135.67 | 138.54 | 1,040,997 | +2.97(+2.19%) |
Feb 10, 2023 | 135.22 | 136.85 | 134.86 | 135.58 | 694,175 | -1.02(-0.75%) |
Feb 09, 2023 | 141.23 | 141.23 | 135.83 | 136.60 | 574,395 | -2.56(-1.84%) |
Feb 08, 2023 | 138.67 | 140.21 | 138.04 | 139.15 | 413,902 | -0.19(-0.14%) |
Feb 07, 2023 | 136.62 | 140.23 | 136.29 | 139.34 | 570,513 | +1.60(+1.16%) |
Feb 06, 2023 | 139.72 | 139.72 | 136.65 | 137.75 | 528,956 | -3.85(-2.72%) |
Feb 03, 2023 | 141.66 | 143.52 | 140.01 | 141.59 | 756,883 | -2.63(-1.82%) |
Feb 02, 2023 | 139.78 | 145.19 | 139.77 | 144.22 | 934,629 | +5.10(+3.67%) |