Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 138.27 | 140.15 | 138.12 | 139.70 | 553,350 | +1.50(+1.09%) |
Apr 27, 2023 | 137.26 | 138.27 | 136.78 | 138.20 | 388,443 | +0.54(+0.39%) |
Apr 26, 2023 | 138.55 | 139.58 | 137.06 | 137.66 | 685,802 | -1.44(-1.04%) |
Apr 25, 2023 | 140.15 | 140.56 | 138.46 | 139.10 | 582,924 | -0.62(-0.44%) |
Apr 24, 2023 | 138.46 | 140.10 | 138.46 | 139.72 | 595,306 | +0.21(+0.15%) |
Apr 21, 2023 | 138.90 | 139.51 | 137.71 | 139.51 | 355,087 | +0.79(+0.57%) |
Apr 20, 2023 | 138.25 | 139.08 | 136.95 | 138.72 | 570,502 | +0.74(+0.54%) |
Apr 19, 2023 | 135.47 | 138.47 | 135.47 | 137.98 | 489,655 | +0.78(+0.57%) |
Apr 18, 2023 | 136.51 | 138.53 | 136.43 | 137.20 | 465,709 | -0.35(-0.25%) |
Apr 17, 2023 | 135.48 | 137.65 | 135.14 | 137.55 | 398,925 | +0.79(+0.58%) |
Apr 14, 2023 | 134.32 | 137.13 | 133.32 | 136.76 | 594,460 | +1.59(+1.18%) |
Apr 13, 2023 | 134.92 | 135.59 | 134.05 | 135.17 | 680,244 | +0.65(+0.48%) |
Apr 12, 2023 | 134.76 | 135.32 | 134.07 | 134.52 | 554,444 | +0.56(+0.42%) |
Apr 11, 2023 | 133.20 | 134.09 | 132.94 | 133.96 | 630,321 | +0.77(+0.58%) |
Apr 10, 2023 | 134.67 | 135.44 | 132.78 | 133.19 | 875,967 | -2.83(-2.08%) |
Apr 06, 2023 | 134.75 | 137.20 | 134.75 | 136.02 | 538,310 | +0.40(+0.29%) |
Apr 05, 2023 | 135.00 | 136.59 | 134.84 | 135.62 | 493,720 | +0.38(+0.28%) |
Apr 04, 2023 | 134.18 | 135.82 | 134.18 | 135.24 | 559,684 | +0.68(+0.51%) |
Apr 03, 2023 | 133.35 | 134.67 | 133.19 | 134.56 | 436,290 | +0.32(+0.24%) |
Mar 31, 2023 | 131.59 | 134.24 | 131.59 | 134.24 | 572,715 | +1.93(+1.46%) |
Mar 30, 2023 | 132.61 | 133.80 | 131.45 | 132.31 | 468,773 | -0.38(-0.29%) |
Mar 29, 2023 | 131.78 | 133.44 | 131.53 | 132.69 | 579,450 | +0.92(+0.70%) |
Mar 28, 2023 | 131.77 | 132.70 | 130.46 | 131.77 | 905,228 | +0.31(+0.24%) |
Mar 27, 2023 | 129.90 | 131.74 | 129.50 | 131.46 | 711,977 | +2.18(+1.69%) |
Mar 24, 2023 | 126.91 | 129.50 | 126.84 | 129.28 | 596,119 | +2.10(+1.65%) |
Mar 23, 2023 | 126.97 | 128.02 | 125.66 | 127.18 | 700,273 | +0.12(+0.09%) |
Mar 22, 2023 | 128.78 | 129.55 | 126.83 | 127.06 | 645,565 | -1.32(-1.03%) |
Mar 21, 2023 | 126.20 | 128.38 | 124.73 | 128.38 | 879,790 | +2.73(+2.17%) |
Mar 20, 2023 | 126.55 | 126.55 | 124.60 | 125.65 | 732,399 | +0.10(+0.08%) |
Mar 17, 2023 | 123.99 | 126.71 | 123.67 | 125.55 | 1,658,365 | +1.57(+1.27%) |
Mar 16, 2023 | 120.28 | 125.54 | 120.28 | 123.98 | 864,213 | +1.73(+1.42%) |
Mar 15, 2023 | 122.59 | 125.03 | 121.30 | 122.25 | 797,414 | -2.36(-1.89%) |
Mar 14, 2023 | 124.67 | 124.68 | 122.12 | 124.61 | 1,102,683 | +2.35(+1.92%) |
Mar 13, 2023 | 118.17 | 123.74 | 117.31 | 122.26 | 1,203,953 | +3.61(+3.04%) |
Mar 10, 2023 | 122.50 | 122.50 | 118.25 | 118.65 | 747,998 | -2.52(-2.08%) |
Mar 09, 2023 | 124.23 | 124.23 | 121.09 | 121.17 | 628,109 | -2.06(-1.67%) |
Mar 08, 2023 | 122.91 | 123.80 | 122.78 | 123.23 | 397,003 | -0.26(-0.21%) |
Mar 07, 2023 | 124.97 | 125.50 | 123.27 | 123.49 | 701,225 | -1.83(-1.46%) |
Mar 06, 2023 | 127.04 | 127.36 | 125.15 | 125.32 | 664,706 | -1.09(-0.86%) |
Mar 03, 2023 | 126.39 | 127.61 | 125.83 | 126.41 | 397,965 | +0.23(+0.18%) |
Mar 02, 2023 | 126.76 | 126.88 | 125.58 | 126.18 | 442,173 | -0.53(-0.42%) |
Mar 01, 2023 | 126.48 | 127.26 | 125.52 | 126.71 | 567,705 | +0.54(+0.43%) |
Feb 28, 2023 | 127.03 | 127.29 | 125.61 | 126.17 | 648,235 | -1.41(-1.11%) |
Feb 27, 2023 | 129.64 | 129.97 | 126.85 | 127.58 | 577,535 | -2.11(-1.63%) |
Feb 24, 2023 | 129.39 | 129.79 | 128.12 | 129.69 | 662,813 | +0.96(+0.75%) |
Feb 23, 2023 | 132.01 | 132.01 | 127.36 | 128.73 | 1,547,884 | +0.46(+0.36%) |
Feb 22, 2023 | 129.18 | 131.47 | 128.17 | 128.27 | 1,087,107 | -0.19(-0.15%) |
Feb 21, 2023 | 129.00 | 129.87 | 128.43 | 128.46 | 952,855 | -0.63(-0.49%) |
Feb 17, 2023 | 125.96 | 129.97 | 125.96 | 129.09 | 625,565 | +2.36(+1.86%) |
Feb 16, 2023 | 127.53 | 128.26 | 126.73 | 126.73 | 372,978 | -1.81(-1.41%) |
Feb 15, 2023 | 125.17 | 128.77 | 125.17 | 128.54 | 457,126 | +1.99(+1.57%) |
Feb 14, 2023 | 127.11 | 128.53 | 126.40 | 126.55 | 385,875 | -2.03(-1.58%) |
Feb 13, 2023 | 126.51 | 128.72 | 126.44 | 128.58 | 725,335 | +2.38(+1.89%) |
Feb 10, 2023 | 125.06 | 126.98 | 125.06 | 126.20 | 294,151 | +0.56(+0.45%) |
Feb 09, 2023 | 128.12 | 128.36 | 125.45 | 125.64 | 490,889 | -1.24(-0.98%) |
Feb 08, 2023 | 126.23 | 128.09 | 126.23 | 126.88 | 393,095 | -0.51(-0.40%) |
Feb 07, 2023 | 125.66 | 127.39 | 125.45 | 127.39 | 660,028 | +1.14(+0.90%) |
Feb 06, 2023 | 124.38 | 129.29 | 123.46 | 126.25 | 953,998 | +1.99(+1.60%) |
Feb 03, 2023 | 116.11 | 124.96 | 116.11 | 124.26 | 1,357,055 | +3.44(+2.85%) |
Feb 02, 2023 | 123.50 | 123.50 | 120.51 | 120.82 | 929,977 | -2.23(-1.81%) |