Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.66 | 138.26 | 134.63 | 137.88 | 1,984,049 | +2.19(+1.61%) |
Apr 27, 2023 | 137.04 | 138.00 | 131.15 | 135.69 | 2,885,731 | -3.25(-2.34%) |
Apr 26, 2023 | 139.39 | 139.66 | 138.50 | 138.94 | 1,150,862 | -1.07(-0.76%) |
Apr 25, 2023 | 140.96 | 141.42 | 139.89 | 140.01 | 1,280,735 | -0.82(-0.58%) |
Apr 24, 2023 | 142.95 | 143.49 | 140.63 | 140.84 | 1,886,409 | -2.94(-2.05%) |
Apr 21, 2023 | 142.82 | 143.93 | 142.71 | 143.78 | 1,252,907 | +1.33(+0.93%) |
Apr 20, 2023 | 141.67 | 143.06 | 140.88 | 142.45 | 600,213 | +0.78(+0.55%) |
Apr 19, 2023 | 141.79 | 142.68 | 141.44 | 141.67 | 630,846 | +0.00(+0.00%) |
Apr 18, 2023 | 142.96 | 143.27 | 141.00 | 141.67 | 848,323 | -0.95(-0.67%) |
Apr 17, 2023 | 142.39 | 143.02 | 141.83 | 142.62 | 564,425 | +0.82(+0.58%) |
Apr 14, 2023 | 142.33 | 142.82 | 141.55 | 141.80 | 785,520 | -0.84(-0.59%) |
Apr 13, 2023 | 141.57 | 142.76 | 140.94 | 142.64 | 683,736 | +1.52(+1.07%) |
Apr 12, 2023 | 139.41 | 141.89 | 138.83 | 141.12 | 894,176 | +2.37(+1.71%) |
Apr 11, 2023 | 136.89 | 139.89 | 136.67 | 138.75 | 938,693 | +1.72(+1.26%) |
Apr 10, 2023 | 135.89 | 137.15 | 135.19 | 137.03 | 513,539 | +0.46(+0.33%) |
Apr 06, 2023 | 135.56 | 137.00 | 135.47 | 136.57 | 494,516 | +0.73(+0.54%) |
Apr 05, 2023 | 137.31 | 138.14 | 135.41 | 135.84 | 861,245 | -1.32(-0.96%) |
Apr 04, 2023 | 138.51 | 138.51 | 136.40 | 137.16 | 778,417 | -1.03(-0.75%) |
Apr 03, 2023 | 137.84 | 138.76 | 137.45 | 138.19 | 585,861 | +0.39(+0.28%) |
Mar 31, 2023 | 137.51 | 138.51 | 137.06 | 137.80 | 833,673 | +1.04(+0.76%) |
Mar 30, 2023 | 135.44 | 137.28 | 135.19 | 136.76 | 1,041,391 | +1.93(+1.43%) |
Mar 29, 2023 | 134.26 | 135.18 | 133.88 | 134.83 | 673,891 | +1.23(+0.92%) |
Mar 28, 2023 | 132.00 | 133.69 | 131.96 | 133.60 | 461,726 | +1.37(+1.03%) |
Mar 27, 2023 | 132.78 | 134.16 | 132.16 | 132.24 | 792,980 | -0.17(-0.13%) |
Mar 24, 2023 | 129.82 | 132.75 | 129.61 | 132.40 | 699,360 | +2.45(+1.88%) |
Mar 23, 2023 | 130.88 | 132.34 | 129.68 | 129.96 | 618,095 | -1.03(-0.79%) |
Mar 22, 2023 | 132.08 | 132.94 | 130.94 | 130.99 | 687,400 | -1.13(-0.86%) |
Mar 21, 2023 | 134.76 | 134.90 | 131.64 | 132.12 | 1,095,216 | -2.15(-1.60%) |
Mar 20, 2023 | 133.60 | 135.85 | 133.44 | 134.27 | 820,562 | +1.13(+0.85%) |
Mar 17, 2023 | 134.70 | 134.73 | 132.96 | 133.14 | 1,122,647 | -1.71(-1.26%) |
Mar 16, 2023 | 133.68 | 135.38 | 133.09 | 134.84 | 744,886 | +1.03(+0.77%) |
Mar 15, 2023 | 132.78 | 133.89 | 131.39 | 133.81 | 1,083,782 | +0.06(+0.04%) |
Mar 14, 2023 | 132.29 | 134.17 | 131.91 | 133.75 | 681,949 | +2.35(+1.79%) |
Mar 13, 2023 | 129.51 | 132.70 | 129.51 | 131.40 | 805,118 | +1.55(+1.20%) |
Mar 10, 2023 | 131.47 | 131.80 | 129.47 | 129.85 | 969,522 | -1.33(-1.01%) |
Mar 09, 2023 | 132.42 | 133.63 | 130.99 | 131.17 | 963,486 | -0.82(-0.62%) |
Mar 08, 2023 | 132.14 | 132.48 | 131.38 | 132.00 | 765,547 | -0.05(-0.04%) |
Mar 07, 2023 | 134.25 | 134.47 | 131.85 | 132.05 | 672,759 | -2.12(-1.58%) |
Mar 06, 2023 | 132.40 | 135.09 | 132.29 | 134.17 | 1,033,461 | +1.25(+0.94%) |
Mar 03, 2023 | 132.31 | 133.03 | 130.77 | 132.92 | 842,156 | +0.45(+0.34%) |
Mar 02, 2023 | 132.19 | 132.95 | 131.84 | 132.47 | 704,485 | +0.25(+0.19%) |
Mar 01, 2023 | 132.06 | 133.92 | 132.00 | 132.22 | 904,486 | -0.47(-0.36%) |
Feb 28, 2023 | 133.66 | 134.80 | 132.14 | 132.70 | 1,256,548 | -1.76(-1.31%) |
Feb 27, 2023 | 133.38 | 134.95 | 133.00 | 134.46 | 1,427,447 | +1.80(+1.36%) |
Feb 24, 2023 | 132.59 | 133.18 | 131.67 | 132.66 | 762,361 | -0.65(-0.49%) |
Feb 23, 2023 | 134.70 | 134.87 | 132.37 | 133.31 | 796,203 | -1.16(-0.86%) |
Feb 22, 2023 | 134.36 | 136.37 | 133.96 | 134.47 | 1,329,640 | +0.69(+0.52%) |
Feb 21, 2023 | 134.13 | 135.23 | 132.77 | 133.78 | 1,079,384 | -0.84(-0.62%) |
Feb 17, 2023 | 135.16 | 137.25 | 133.97 | 134.62 | 1,155,188 | -0.25(-0.18%) |
Feb 16, 2023 | 134.12 | 136.72 | 131.94 | 134.87 | 1,620,973 | +0.82(+0.61%) |
Feb 15, 2023 | 132.58 | 134.24 | 132.22 | 134.04 | 947,916 | +0.84(+0.63%) |
Feb 14, 2023 | 132.95 | 133.43 | 132.03 | 133.20 | 880,980 | +0.02(+0.02%) |
Feb 13, 2023 | 134.20 | 134.75 | 132.97 | 133.18 | 778,402 | -0.65(-0.49%) |
Feb 10, 2023 | 132.63 | 134.38 | 132.20 | 133.84 | 1,195,905 | +1.62(+1.23%) |
Feb 09, 2023 | 132.73 | 132.97 | 131.22 | 132.21 | 880,804 | +0.21(+0.16%) |
Feb 08, 2023 | 131.59 | 132.24 | 131.10 | 132.01 | 604,114 | +0.10(+0.08%) |
Feb 07, 2023 | 131.03 | 132.02 | 129.64 | 131.91 | 798,422 | +0.44(+0.33%) |
Feb 06, 2023 | 130.25 | 131.70 | 130.25 | 131.47 | 696,874 | +0.69(+0.53%) |
Feb 03, 2023 | 130.11 | 131.12 | 129.21 | 130.78 | 792,422 | +0.26(+0.20%) |
Feb 02, 2023 | 131.96 | 132.02 | 130.03 | 130.52 | 1,505,899 | -1.04(-0.79%) |