Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 137.49 | 138.22 | 134.77 | 135.93 | 495,398 | -2.05(-1.49%) |
Apr 27, 2023 | 136.76 | 139.06 | 136.76 | 137.98 | 370,600 | +0.75(+0.55%) |
Apr 26, 2023 | 137.00 | 139.74 | 137.00 | 137.23 | 288,185 | -1.30(-0.94%) |
Apr 25, 2023 | 141.12 | 142.97 | 138.39 | 138.53 | 310,592 | -2.64(-1.87%) |
Apr 24, 2023 | 144.25 | 146.28 | 141.03 | 141.17 | 414,854 | -2.41(-1.68%) |
Apr 21, 2023 | 143.27 | 145.05 | 139.63 | 143.57 | 402,984 | -0.31(-0.22%) |
Apr 20, 2023 | 135.77 | 145.50 | 134.90 | 143.88 | 698,250 | +12.29(+9.34%) |
Apr 19, 2023 | 130.51 | 132.14 | 128.70 | 131.60 | 240,764 | +2.66(+2.06%) |
Apr 18, 2023 | 130.29 | 130.52 | 128.86 | 128.94 | 226,353 | -1.03(-0.79%) |
Apr 17, 2023 | 126.71 | 130.32 | 125.79 | 129.96 | 328,096 | +4.11(+3.27%) |
Apr 14, 2023 | 131.99 | 132.36 | 125.76 | 125.85 | 351,915 | -5.79(-4.40%) |
Apr 13, 2023 | 131.15 | 132.43 | 129.03 | 131.63 | 295,922 | -0.17(-0.13%) |
Apr 12, 2023 | 129.65 | 132.77 | 129.65 | 131.80 | 225,640 | +2.10(+1.62%) |
Apr 11, 2023 | 129.14 | 131.27 | 128.61 | 129.70 | 233,350 | +0.93(+0.72%) |
Apr 10, 2023 | 127.67 | 129.51 | 127.67 | 128.77 | 174,455 | +0.76(+0.60%) |
Apr 06, 2023 | 128.52 | 129.37 | 127.90 | 128.01 | 144,432 | +0.36(+0.28%) |
Apr 05, 2023 | 126.36 | 127.68 | 125.95 | 127.65 | 190,417 | +1.13(+0.90%) |
Apr 04, 2023 | 125.12 | 127.23 | 124.38 | 126.51 | 236,431 | +1.22(+0.98%) |
Apr 03, 2023 | 129.68 | 130.81 | 124.76 | 125.29 | 365,642 | -4.63(-3.57%) |
Mar 31, 2023 | 130.75 | 131.70 | 129.52 | 129.92 | 294,163 | -0.31(-0.24%) |
Mar 30, 2023 | 131.37 | 131.50 | 129.58 | 130.24 | 161,828 | -0.69(-0.53%) |
Mar 29, 2023 | 130.10 | 131.46 | 129.81 | 130.93 | 197,238 | +1.45(+1.12%) |
Mar 28, 2023 | 128.61 | 130.62 | 128.61 | 129.48 | 147,763 | +0.42(+0.33%) |
Mar 27, 2023 | 128.62 | 129.87 | 127.24 | 129.06 | 169,123 | +1.91(+1.50%) |
Mar 24, 2023 | 124.62 | 127.16 | 124.17 | 127.16 | 153,502 | +1.44(+1.14%) |
Mar 23, 2023 | 124.34 | 126.49 | 123.61 | 125.72 | 231,425 | +0.89(+0.71%) |
Mar 22, 2023 | 127.44 | 128.15 | 124.69 | 124.83 | 147,853 | -3.03(-2.37%) |
Mar 21, 2023 | 128.98 | 129.95 | 127.58 | 127.86 | 176,654 | +1.23(+0.97%) |
Mar 20, 2023 | 123.84 | 127.63 | 123.84 | 126.63 | 204,451 | +3.68(+2.99%) |
Mar 17, 2023 | 126.82 | 126.82 | 121.86 | 122.95 | 602,454 | -4.04(-3.18%) |
Mar 16, 2023 | 124.26 | 127.91 | 123.97 | 126.99 | 350,083 | +1.75(+1.40%) |
Mar 15, 2023 | 125.79 | 126.90 | 122.96 | 125.24 | 267,136 | -3.35(-2.61%) |
Mar 14, 2023 | 128.77 | 129.49 | 126.76 | 128.59 | 294,215 | +2.54(+2.02%) |
Mar 13, 2023 | 127.03 | 129.52 | 125.82 | 126.05 | 365,741 | -2.97(-2.30%) |
Mar 10, 2023 | 128.49 | 130.46 | 127.95 | 129.03 | 332,995 | -0.33(-0.26%) |
Mar 09, 2023 | 131.73 | 131.86 | 128.84 | 129.36 | 135,912 | -2.40(-1.82%) |
Mar 08, 2023 | 132.78 | 132.93 | 130.47 | 131.75 | 157,597 | -0.67(-0.51%) |
Mar 07, 2023 | 134.44 | 135.14 | 131.05 | 132.43 | 167,855 | -2.10(-1.56%) |
Mar 06, 2023 | 132.47 | 134.86 | 131.72 | 134.53 | 229,838 | +1.76(+1.32%) |
Mar 03, 2023 | 133.95 | 134.53 | 131.84 | 132.77 | 164,003 | -1.24(-0.93%) |
Mar 02, 2023 | 133.77 | 134.17 | 132.68 | 134.01 | 142,782 | -0.17(-0.12%) |
Mar 01, 2023 | 134.22 | 135.29 | 131.46 | 134.18 | 398,372 | -0.64(-0.47%) |
Feb 28, 2023 | 130.98 | 135.88 | 130.98 | 134.81 | 435,034 | +4.24(+3.25%) |
Feb 27, 2023 | 129.19 | 130.74 | 129.19 | 130.57 | 189,976 | +2.09(+1.63%) |
Feb 24, 2023 | 127.56 | 129.08 | 126.15 | 128.48 | 128,671 | +0.54(+0.42%) |
Feb 23, 2023 | 128.48 | 129.90 | 127.15 | 127.94 | 114,547 | -0.52(-0.40%) |
Feb 22, 2023 | 129.21 | 129.55 | 128.09 | 128.46 | 138,165 | -0.38(-0.29%) |
Feb 21, 2023 | 130.05 | 130.56 | 128.10 | 128.84 | 210,841 | -1.84(-1.40%) |
Feb 17, 2023 | 129.01 | 132.16 | 129.01 | 130.67 | 262,265 | +1.96(+1.52%) |
Feb 16, 2023 | 126.52 | 129.40 | 126.35 | 128.71 | 229,216 | +0.95(+0.74%) |
Feb 15, 2023 | 127.50 | 128.01 | 126.30 | 127.77 | 149,854 | +0.25(+0.20%) |
Feb 14, 2023 | 129.88 | 129.88 | 127.50 | 127.51 | 130,534 | -2.55(-1.96%) |
Feb 13, 2023 | 127.96 | 130.29 | 127.71 | 130.06 | 143,342 | +2.40(+1.88%) |
Feb 10, 2023 | 126.83 | 128.34 | 126.60 | 127.66 | 160,668 | +0.85(+0.67%) |
Feb 09, 2023 | 130.97 | 131.15 | 126.63 | 126.81 | 176,369 | -3.43(-2.64%) |
Feb 08, 2023 | 130.16 | 132.00 | 130.09 | 130.24 | 133,935 | -1.24(-0.94%) |
Feb 07, 2023 | 129.14 | 131.82 | 128.78 | 131.48 | 206,844 | +1.33(+1.02%) |
Feb 06, 2023 | 128.92 | 130.53 | 128.89 | 130.16 | 125,081 | +1.24(+0.96%) |
Feb 03, 2023 | 127.53 | 129.23 | 127.01 | 128.92 | 197,608 | +1.81(+1.42%) |
Feb 02, 2023 | 128.15 | 128.26 | 124.61 | 127.11 | 261,852 | -1.45(-1.13%) |