Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 137.33 | 138.30 | 136.58 | 137.96 | 1,585,037 | +0.76(+0.56%) |
Apr 27, 2023 | 136.00 | 137.32 | 135.58 | 137.19 | 1,105,613 | +1.76(+1.30%) |
Apr 26, 2023 | 134.85 | 135.94 | 134.47 | 135.44 | 1,518,620 | +0.20(+0.14%) |
Apr 25, 2023 | 136.41 | 136.41 | 134.79 | 135.24 | 1,230,178 | -1.07(-0.78%) |
Apr 24, 2023 | 136.14 | 136.36 | 135.73 | 136.31 | 1,527,278 | +0.56(+0.41%) |
Apr 21, 2023 | 135.76 | 135.95 | 134.50 | 135.75 | 1,350,120 | +0.81(+0.60%) |
Apr 20, 2023 | 134.75 | 135.30 | 134.08 | 134.94 | 1,103,004 | +0.37(+0.28%) |
Apr 19, 2023 | 135.15 | 135.50 | 134.01 | 134.56 | 1,654,733 | -0.45(-0.33%) |
Apr 18, 2023 | 134.63 | 135.04 | 134.14 | 135.01 | 2,018,028 | +0.47(+0.35%) |
Apr 17, 2023 | 132.88 | 134.58 | 132.46 | 134.54 | 2,226,366 | +2.18(+1.65%) |
Apr 14, 2023 | 132.30 | 132.83 | 131.58 | 132.37 | 1,294,516 | +0.22(+0.16%) |
Apr 13, 2023 | 130.18 | 132.19 | 129.55 | 132.15 | 1,765,518 | +2.63(+2.03%) |
Apr 12, 2023 | 129.21 | 130.29 | 129.00 | 129.52 | 1,254,537 | +0.40(+0.31%) |
Apr 11, 2023 | 128.52 | 129.64 | 128.21 | 129.12 | 1,134,311 | +0.46(+0.36%) |
Apr 10, 2023 | 129.10 | 129.29 | 128.24 | 128.66 | 1,248,102 | -0.98(-0.76%) |
Apr 06, 2023 | 129.69 | 129.92 | 129.16 | 129.64 | 1,101,081 | +0.16(+0.12%) |
Apr 05, 2023 | 129.55 | 130.52 | 129.46 | 129.48 | 1,235,463 | +0.33(+0.26%) |
Apr 04, 2023 | 130.28 | 130.38 | 128.82 | 129.15 | 1,521,686 | -1.58(-1.21%) |
Apr 03, 2023 | 129.62 | 130.81 | 129.09 | 130.73 | 1,323,840 | +1.11(+0.86%) |
Mar 31, 2023 | 127.75 | 129.80 | 127.57 | 129.62 | 1,738,236 | +2.70(+2.13%) |
Mar 30, 2023 | 126.30 | 127.14 | 126.06 | 126.92 | 1,205,551 | +0.90(+0.72%) |
Mar 29, 2023 | 126.53 | 127.00 | 125.65 | 126.02 | 1,125,694 | -0.09(-0.07%) |
Mar 28, 2023 | 125.79 | 126.58 | 125.47 | 126.10 | 1,000,340 | +0.21(+0.16%) |
Mar 27, 2023 | 126.03 | 126.39 | 125.45 | 125.90 | 1,339,950 | +0.45(+0.36%) |
Mar 24, 2023 | 125.59 | 126.05 | 124.75 | 125.45 | 1,216,525 | +0.15(+0.12%) |
Mar 23, 2023 | 125.33 | 126.56 | 124.55 | 125.30 | 1,246,575 | +0.04(+0.03%) |
Mar 22, 2023 | 125.83 | 127.11 | 125.22 | 125.26 | 1,079,902 | -0.89(-0.71%) |
Mar 21, 2023 | 127.08 | 127.08 | 125.24 | 126.15 | 1,122,201 | -0.32(-0.26%) |
Mar 20, 2023 | 124.65 | 126.48 | 124.65 | 126.48 | 1,213,552 | +1.99(+1.60%) |
Mar 17, 2023 | 125.86 | 126.22 | 123.89 | 124.48 | 1,832,618 | -1.19(-0.95%) |
Mar 16, 2023 | 124.38 | 126.21 | 123.96 | 125.67 | 1,509,523 | +0.91(+0.73%) |
Mar 15, 2023 | 123.04 | 124.82 | 122.31 | 124.76 | 1,781,634 | +0.42(+0.34%) |
Mar 14, 2023 | 123.50 | 125.00 | 123.27 | 124.34 | 1,404,673 | +1.78(+1.45%) |
Mar 13, 2023 | 121.51 | 125.42 | 121.47 | 122.56 | 1,443,555 | +0.30(+0.25%) |
Mar 10, 2023 | 124.08 | 124.68 | 122.05 | 122.26 | 1,635,252 | -1.44(-1.17%) |
Mar 09, 2023 | 125.15 | 125.59 | 123.34 | 123.70 | 1,566,693 | -0.72(-0.58%) |
Mar 08, 2023 | 124.16 | 124.56 | 123.64 | 124.42 | 1,165,971 | -0.14(-0.11%) |
Mar 07, 2023 | 127.12 | 127.63 | 124.35 | 124.55 | 1,179,295 | -2.34(-1.84%) |
Mar 06, 2023 | 127.61 | 128.05 | 126.08 | 126.89 | 1,448,562 | -0.36(-0.29%) |
Mar 03, 2023 | 126.65 | 127.29 | 126.14 | 127.25 | 1,034,846 | +0.97(+0.77%) |
Mar 02, 2023 | 123.56 | 126.59 | 123.44 | 126.28 | 1,235,662 | +2.43(+1.97%) |
Mar 01, 2023 | 124.29 | 124.67 | 123.61 | 123.85 | 1,666,164 | -0.94(-0.75%) |
Feb 28, 2023 | 123.81 | 125.22 | 123.79 | 124.79 | 2,768,880 | +0.58(+0.47%) |
Feb 27, 2023 | 125.28 | 125.37 | 123.73 | 124.21 | 2,000,412 | -0.26(-0.21%) |
Feb 24, 2023 | 125.63 | 126.12 | 124.47 | 124.47 | 1,871,640 | -1.80(-1.43%) |
Feb 23, 2023 | 127.08 | 127.61 | 125.91 | 126.27 | 2,261,173 | -0.63(-0.49%) |
Feb 22, 2023 | 128.60 | 128.60 | 126.53 | 126.90 | 2,014,676 | -1.28(-1.00%) |
Feb 21, 2023 | 128.44 | 128.74 | 127.76 | 128.17 | 1,772,864 | -0.81(-0.63%) |
Feb 17, 2023 | 128.74 | 129.19 | 128.20 | 128.98 | 1,282,657 | +0.31(+0.24%) |
Feb 16, 2023 | 127.70 | 129.58 | 126.81 | 128.67 | 1,968,239 | +0.05(+0.04%) |
Feb 15, 2023 | 127.03 | 128.82 | 126.87 | 128.62 | 1,491,038 | +0.82(+0.64%) |
Feb 14, 2023 | 129.33 | 129.78 | 127.77 | 127.80 | 1,752,120 | -1.65(-1.28%) |
Feb 13, 2023 | 128.80 | 130.67 | 128.55 | 129.45 | 2,229,732 | +1.18(+0.92%) |
Feb 10, 2023 | 128.01 | 128.63 | 127.66 | 128.27 | 1,613,652 | +0.15(+0.11%) |
Feb 09, 2023 | 129.22 | 130.50 | 127.81 | 128.12 | 2,583,964 | -0.25(-0.20%) |
Feb 08, 2023 | 124.47 | 128.46 | 124.47 | 128.38 | 3,658,791 | +2.03(+1.61%) |
Feb 07, 2023 | 125.61 | 126.57 | 124.17 | 126.35 | 1,690,517 | +0.27(+0.22%) |
Feb 06, 2023 | 123.96 | 126.15 | 123.56 | 126.07 | 2,111,901 | +2.00(+1.61%) |
Feb 03, 2023 | 124.61 | 124.92 | 123.29 | 124.07 | 1,509,626 | -1.17(-0.94%) |
Feb 02, 2023 | 126.22 | 126.61 | 124.38 | 125.24 | 1,365,454 | -0.78(-0.62%) |