Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 130.31 | 131.89 | 130.31 | 131.84 | 272,041 | +1.22(+0.93%) |
Apr 27, 2023 | 128.88 | 130.62 | 128.60 | 130.62 | 294,322 | +2.19(+1.70%) |
Apr 26, 2023 | 129.45 | 129.88 | 128.29 | 128.43 | 330,784 | -1.47(-1.13%) |
Apr 25, 2023 | 131.01 | 131.16 | 129.86 | 129.90 | 287,783 | -1.85(-1.40%) |
Apr 24, 2023 | 131.43 | 132.04 | 131.27 | 131.75 | 318,481 | +0.23(+0.18%) |
Apr 21, 2023 | 131.80 | 131.80 | 130.65 | 131.51 | 251,474 | -0.10(-0.07%) |
Apr 20, 2023 | 131.34 | 132.01 | 131.16 | 131.61 | 258,131 | -0.45(-0.34%) |
Apr 19, 2023 | 131.42 | 132.28 | 131.18 | 132.06 | 289,088 | +0.10(+0.07%) |
Apr 18, 2023 | 132.11 | 132.37 | 131.43 | 131.96 | 282,508 | +0.11(+0.08%) |
Apr 17, 2023 | 130.64 | 131.86 | 130.31 | 131.85 | 1,152,540 | +1.09(+0.84%) |
Apr 14, 2023 | 131.54 | 131.99 | 130.03 | 130.76 | 251,854 | -0.65(-0.50%) |
Apr 13, 2023 | 131.17 | 131.74 | 130.37 | 131.41 | 373,665 | +0.42(+0.32%) |
Apr 12, 2023 | 132.47 | 132.47 | 130.79 | 130.99 | 295,434 | -0.57(-0.43%) |
Apr 11, 2023 | 130.83 | 132.08 | 130.83 | 131.56 | 592,332 | +1.15(+0.88%) |
Apr 10, 2023 | 129.11 | 130.41 | 128.75 | 130.41 | 361,671 | +0.92(+0.71%) |
Apr 06, 2023 | 129.37 | 129.66 | 128.94 | 129.49 | 336,760 | +0.17(+0.13%) |
Apr 05, 2023 | 128.68 | 129.35 | 128.44 | 129.32 | 378,849 | +0.18(+0.14%) |
Apr 04, 2023 | 131.04 | 131.04 | 128.48 | 129.15 | 475,398 | -1.64(-1.25%) |
Apr 03, 2023 | 130.96 | 131.58 | 130.36 | 130.79 | 442,761 | -0.16(-0.12%) |
Mar 31, 2023 | 129.58 | 130.98 | 129.58 | 130.94 | 363,879 | +1.91(+1.48%) |
Mar 30, 2023 | 129.29 | 129.75 | 128.56 | 129.03 | 450,645 | +0.64(+0.50%) |
Mar 29, 2023 | 127.69 | 128.47 | 127.51 | 128.39 | 613,658 | +1.91(+1.51%) |
Mar 28, 2023 | 126.07 | 126.97 | 125.95 | 126.48 | 386,967 | +0.30(+0.24%) |
Mar 27, 2023 | 126.46 | 126.91 | 125.68 | 126.18 | 724,801 | +1.00(+0.80%) |
Mar 24, 2023 | 122.87 | 125.18 | 122.38 | 125.18 | 548,030 | +1.40(+1.13%) |
Mar 23, 2023 | 125.28 | 126.24 | 123.04 | 123.78 | 455,730 | -0.90(-0.72%) |
Mar 22, 2023 | 127.84 | 128.04 | 124.66 | 124.68 | 304,440 | -3.20(-2.50%) |
Mar 21, 2023 | 127.78 | 128.34 | 127.21 | 127.88 | 373,066 | +1.52(+1.20%) |
Mar 20, 2023 | 125.21 | 126.97 | 125.19 | 126.36 | 502,116 | +1.84(+1.47%) |
Mar 17, 2023 | 126.33 | 126.33 | 124.03 | 124.53 | 342,599 | -2.48(-1.95%) |
Mar 16, 2023 | 124.48 | 127.30 | 123.91 | 127.00 | 584,751 | +1.34(+1.07%) |
Mar 15, 2023 | 125.57 | 125.86 | 124.02 | 125.66 | 690,392 | -2.33(-1.82%) |
Mar 14, 2023 | 128.75 | 129.33 | 126.66 | 127.99 | 388,189 | +1.55(+1.22%) |
Mar 13, 2023 | 126.26 | 128.34 | 125.19 | 126.45 | 619,406 | -2.06(-1.60%) |
Mar 10, 2023 | 131.23 | 131.51 | 127.76 | 128.51 | 531,029 | -3.28(-2.49%) |
Mar 09, 2023 | 134.98 | 135.47 | 131.49 | 131.79 | 563,127 | -3.15(-2.33%) |
Mar 08, 2023 | 134.79 | 135.45 | 134.29 | 134.94 | 516,357 | +0.20(+0.15%) |
Mar 07, 2023 | 137.07 | 137.19 | 134.58 | 134.73 | 368,556 | -2.36(-1.72%) |
Mar 06, 2023 | 137.75 | 138.25 | 136.86 | 137.09 | 417,996 | -0.54(-0.40%) |
Mar 03, 2023 | 136.63 | 137.85 | 136.08 | 137.64 | 304,891 | +1.56(+1.15%) |
Mar 02, 2023 | 134.71 | 136.25 | 134.12 | 136.07 | 372,531 | +0.75(+0.55%) |
Mar 01, 2023 | 135.41 | 135.91 | 134.73 | 135.33 | 404,360 | -0.45(-0.33%) |
Feb 28, 2023 | 136.33 | 136.87 | 135.77 | 135.77 | 204,475 | -0.57(-0.42%) |
Feb 27, 2023 | 137.31 | 137.82 | 135.91 | 136.35 | 269,071 | +0.08(+0.06%) |
Feb 24, 2023 | 135.52 | 136.59 | 134.94 | 136.27 | 295,150 | -0.67(-0.49%) |
Feb 23, 2023 | 137.15 | 137.59 | 135.66 | 136.94 | 331,828 | +0.32(+0.23%) |
Feb 22, 2023 | 136.99 | 137.51 | 136.09 | 136.62 | 514,632 | -0.18(-0.13%) |
Feb 21, 2023 | 138.79 | 139.08 | 136.56 | 136.80 | 421,289 | -3.11(-2.22%) |
Feb 17, 2023 | 139.51 | 140.13 | 138.86 | 139.91 | 240,591 | -0.19(-0.14%) |
Feb 16, 2023 | 139.88 | 141.08 | 139.43 | 140.11 | 326,341 | -1.11(-0.78%) |
Feb 15, 2023 | 139.72 | 141.25 | 139.52 | 141.21 | 337,004 | +0.78(+0.55%) |
Feb 14, 2023 | 140.75 | 141.66 | 139.49 | 140.44 | 353,221 | -0.63(-0.45%) |
Feb 13, 2023 | 139.69 | 141.14 | 139.45 | 141.07 | 227,113 | +1.44(+1.03%) |
Feb 10, 2023 | 138.35 | 139.79 | 138.35 | 139.63 | 272,665 | +0.97(+0.70%) |
Feb 09, 2023 | 141.22 | 141.32 | 138.43 | 138.66 | 322,525 | -1.73(-1.23%) |
Feb 08, 2023 | 140.78 | 141.36 | 140.15 | 140.39 | 260,159 | -1.02(-0.72%) |
Feb 07, 2023 | 140.19 | 141.78 | 139.23 | 141.41 | 316,926 | +0.87(+0.62%) |
Feb 06, 2023 | 140.72 | 140.82 | 139.84 | 140.53 | 506,752 | -1.00(-0.71%) |
Feb 03, 2023 | 141.75 | 142.30 | 141.14 | 141.53 | 402,068 | -1.38(-0.97%) |
Feb 02, 2023 | 142.27 | 143.52 | 141.53 | 142.91 | 466,969 | +1.27(+0.90%) |