Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 137.30 | 138.27 | 136.55 | 137.93 | 1,585,377 | +0.77(+0.56%) |
Apr 27, 2023 | 135.97 | 137.29 | 135.55 | 137.16 | 1,105,850 | +1.76(+1.30%) |
Apr 26, 2023 | 134.82 | 135.91 | 134.45 | 135.41 | 1,518,945 | +0.20(+0.14%) |
Apr 25, 2023 | 136.38 | 136.38 | 134.76 | 135.21 | 1,230,442 | -1.07(-0.78%) |
Apr 24, 2023 | 136.11 | 136.33 | 135.70 | 136.28 | 1,527,606 | +0.56(+0.41%) |
Apr 21, 2023 | 135.73 | 135.92 | 134.47 | 135.72 | 1,350,410 | +0.81(+0.60%) |
Apr 20, 2023 | 134.72 | 135.27 | 134.05 | 134.91 | 1,103,240 | +0.37(+0.28%) |
Apr 19, 2023 | 135.12 | 135.48 | 133.98 | 134.53 | 1,655,088 | -0.45(-0.33%) |
Apr 18, 2023 | 134.60 | 135.01 | 134.11 | 134.99 | 2,018,460 | +0.47(+0.35%) |
Apr 17, 2023 | 132.85 | 134.55 | 132.43 | 134.51 | 2,226,844 | +2.18(+1.65%) |
Apr 14, 2023 | 132.27 | 132.80 | 131.55 | 132.34 | 1,294,794 | +0.22(+0.16%) |
Apr 13, 2023 | 130.15 | 132.16 | 129.52 | 132.12 | 1,765,897 | +2.63(+2.03%) |
Apr 12, 2023 | 129.19 | 130.27 | 128.98 | 129.49 | 1,254,806 | +0.40(+0.31%) |
Apr 11, 2023 | 128.49 | 129.61 | 128.19 | 129.09 | 1,134,555 | +0.46(+0.36%) |
Apr 10, 2023 | 129.07 | 129.26 | 128.22 | 128.63 | 1,248,369 | -0.98(-0.76%) |
Apr 06, 2023 | 129.66 | 129.89 | 129.14 | 129.61 | 1,101,317 | +0.16(+0.12%) |
Apr 05, 2023 | 129.52 | 130.50 | 129.43 | 129.45 | 1,235,728 | +0.33(+0.26%) |
Apr 04, 2023 | 130.26 | 130.35 | 128.79 | 129.12 | 1,522,012 | -1.58(-1.21%) |
Apr 03, 2023 | 129.59 | 130.79 | 129.06 | 130.70 | 1,324,124 | +1.11(+0.86%) |
Mar 31, 2023 | 127.72 | 129.78 | 127.54 | 129.59 | 1,738,608 | +2.70(+2.13%) |
Mar 30, 2023 | 126.27 | 127.11 | 126.04 | 126.89 | 1,205,809 | +0.90(+0.72%) |
Mar 29, 2023 | 126.51 | 126.97 | 125.62 | 125.99 | 1,125,935 | -0.09(-0.07%) |
Mar 28, 2023 | 125.76 | 126.55 | 125.45 | 126.08 | 1,000,554 | +0.21(+0.16%) |
Mar 27, 2023 | 126.01 | 126.36 | 125.42 | 125.87 | 1,340,237 | +0.45(+0.36%) |
Mar 24, 2023 | 125.57 | 126.03 | 124.73 | 125.42 | 1,216,785 | +0.15(+0.12%) |
Mar 23, 2023 | 125.30 | 126.53 | 124.53 | 125.27 | 1,246,842 | +0.04(+0.03%) |
Mar 22, 2023 | 125.80 | 127.08 | 125.19 | 125.23 | 1,080,133 | -0.89(-0.71%) |
Mar 21, 2023 | 127.06 | 127.06 | 125.21 | 126.13 | 1,122,441 | -0.32(-0.26%) |
Mar 20, 2023 | 124.62 | 126.45 | 124.62 | 126.45 | 1,213,812 | +1.99(+1.60%) |
Mar 17, 2023 | 125.83 | 126.19 | 123.87 | 124.46 | 1,833,011 | -1.19(-0.94%) |
Mar 16, 2023 | 124.35 | 126.18 | 123.94 | 125.64 | 1,509,847 | +0.91(+0.73%) |
Mar 15, 2023 | 123.02 | 124.79 | 122.29 | 124.73 | 1,782,016 | +0.42(+0.34%) |
Mar 14, 2023 | 123.48 | 124.98 | 123.24 | 124.31 | 1,404,974 | +1.78(+1.45%) |
Mar 13, 2023 | 121.48 | 125.39 | 121.44 | 122.53 | 1,443,864 | +0.30(+0.25%) |
Mar 10, 2023 | 124.06 | 124.65 | 122.02 | 122.23 | 1,635,602 | -1.44(-1.17%) |
Mar 09, 2023 | 125.12 | 125.57 | 123.31 | 123.67 | 1,567,029 | -0.72(-0.58%) |
Mar 08, 2023 | 124.13 | 124.54 | 123.61 | 124.39 | 1,166,221 | -0.14(-0.11%) |
Mar 07, 2023 | 127.10 | 127.61 | 124.32 | 124.53 | 1,179,548 | -2.34(-1.84%) |
Mar 06, 2023 | 127.58 | 128.02 | 126.06 | 126.86 | 1,448,873 | -0.36(-0.29%) |
Mar 03, 2023 | 126.63 | 127.26 | 126.12 | 127.22 | 1,035,068 | +0.97(+0.77%) |
Mar 02, 2023 | 123.53 | 126.57 | 123.42 | 126.25 | 1,235,926 | +2.43(+1.96%) |
Mar 01, 2023 | 124.26 | 124.64 | 123.58 | 123.82 | 1,666,522 | -0.94(-0.76%) |
Feb 28, 2023 | 123.78 | 125.19 | 123.76 | 124.76 | 2,769,474 | +0.58(+0.47%) |
Feb 27, 2023 | 125.25 | 125.35 | 123.70 | 124.18 | 2,000,841 | -0.25(-0.20%) |
Feb 24, 2023 | 125.61 | 126.10 | 124.44 | 124.44 | 1,872,041 | -1.80(-1.43%) |
Feb 23, 2023 | 127.06 | 127.58 | 125.88 | 126.24 | 2,261,658 | -0.63(-0.49%) |
Feb 22, 2023 | 128.57 | 128.57 | 126.51 | 126.87 | 2,015,108 | -1.28(-1.00%) |
Feb 21, 2023 | 128.41 | 128.72 | 127.73 | 128.15 | 1,773,244 | -0.81(-0.63%) |
Feb 17, 2023 | 128.71 | 129.16 | 128.18 | 128.96 | 1,282,931 | +0.31(+0.24%) |
Feb 16, 2023 | 127.68 | 129.55 | 126.79 | 128.64 | 1,968,661 | +0.05(+0.04%) |
Feb 15, 2023 | 127.00 | 128.79 | 126.85 | 128.59 | 1,491,357 | +0.82(+0.64%) |
Feb 14, 2023 | 129.30 | 129.75 | 127.75 | 127.77 | 1,752,495 | -1.65(-1.28%) |
Feb 13, 2023 | 128.77 | 130.65 | 128.52 | 129.43 | 2,230,210 | +1.18(+0.92%) |
Feb 10, 2023 | 127.98 | 128.60 | 127.63 | 128.24 | 1,613,998 | +0.15(+0.11%) |
Feb 09, 2023 | 129.19 | 130.47 | 127.78 | 128.10 | 2,584,518 | -0.25(-0.20%) |
Feb 08, 2023 | 124.44 | 128.43 | 124.44 | 128.35 | 3,659,575 | +2.03(+1.61%) |
Feb 07, 2023 | 125.59 | 126.54 | 124.14 | 126.32 | 1,690,879 | +0.27(+0.22%) |
Feb 06, 2023 | 123.94 | 126.12 | 123.54 | 126.05 | 2,112,353 | +2.00(+1.61%) |
Feb 03, 2023 | 124.58 | 124.89 | 123.26 | 124.04 | 1,509,950 | -1.17(-0.94%) |
Feb 02, 2023 | 126.19 | 126.59 | 124.36 | 125.22 | 1,365,747 | -0.78(-0.62%) |