Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 123.20 | 123.97 | 119.42 | 120.05 | 5,196,888 | -6.00(-4.76%) |
Apr 27, 2023 | 125.19 | 127.50 | 123.56 | 126.05 | 3,094,038 | +1.93(+1.55%) |
Apr 26, 2023 | 123.82 | 125.92 | 122.87 | 124.12 | 2,735,491 | +1.97(+1.61%) |
Apr 25, 2023 | 128.19 | 128.47 | 121.81 | 122.15 | 6,100,001 | -8.25(-6.33%) |
Apr 24, 2023 | 132.50 | 133.73 | 129.02 | 130.40 | 2,055,167 | -1.85(-1.40%) |
Apr 21, 2023 | 130.58 | 132.74 | 130.15 | 132.25 | 1,937,571 | +2.36(+1.82%) |
Apr 20, 2023 | 131.03 | 131.92 | 129.07 | 129.89 | 2,444,920 | -2.94(-2.21%) |
Apr 19, 2023 | 135.00 | 135.69 | 132.01 | 132.83 | 2,854,821 | -3.55(-2.60%) |
Apr 18, 2023 | 139.05 | 139.89 | 136.12 | 136.38 | 1,925,804 | -0.99(-0.72%) |
Apr 17, 2023 | 136.66 | 137.95 | 134.64 | 137.37 | 2,346,024 | +1.57(+1.16%) |
Apr 14, 2023 | 134.45 | 136.70 | 133.86 | 135.80 | 2,912,461 | -0.30(-0.22%) |
Apr 13, 2023 | 136.60 | 140.21 | 135.72 | 136.10 | 4,747,451 | +1.10(+0.81%) |
Apr 12, 2023 | 132.50 | 137.16 | 131.16 | 135.00 | 5,516,935 | +5.14(+3.96%) |
Apr 11, 2023 | 127.54 | 131.72 | 127.27 | 129.86 | 4,013,370 | +1.76(+1.37%) |
Apr 10, 2023 | 126.72 | 128.18 | 124.55 | 128.10 | 2,672,261 | +0.28(+0.22%) |
Apr 06, 2023 | 126.00 | 128.14 | 123.70 | 127.82 | 3,989,289 | +0.02(+0.02%) |
Apr 05, 2023 | 135.37 | 135.61 | 125.70 | 127.80 | 7,792,860 | -9.06(-6.62%) |
Apr 04, 2023 | 137.50 | 138.67 | 135.73 | 136.86 | 3,044,246 | +0.31(+0.23%) |
Apr 03, 2023 | 135.50 | 137.59 | 134.17 | 136.55 | 2,790,718 | -0.71(-0.52%) |
Mar 31, 2023 | 132.52 | 138.24 | 132.11 | 137.26 | 4,528,402 | +5.54(+4.21%) |
Mar 30, 2023 | 131.13 | 133.50 | 129.95 | 131.72 | 3,424,624 | +2.12(+1.64%) |
Mar 29, 2023 | 131.08 | 131.40 | 128.68 | 129.60 | 2,694,369 | +0.96(+0.75%) |
Mar 28, 2023 | 131.00 | 131.64 | 127.56 | 128.64 | 2,693,999 | -2.75(-2.09%) |
Mar 27, 2023 | 131.92 | 133.24 | 130.29 | 131.39 | 2,562,339 | -0.15(-0.11%) |
Mar 24, 2023 | 134.40 | 135.00 | 130.79 | 131.54 | 2,702,211 | -3.00(-2.23%) |
Mar 23, 2023 | 135.96 | 138.33 | 133.13 | 134.54 | 3,210,057 | +1.28(+0.96%) |
Mar 22, 2023 | 135.70 | 137.88 | 133.25 | 133.26 | 3,737,730 | -2.76(-2.03%) |
Mar 21, 2023 | 131.75 | 136.90 | 131.27 | 136.02 | 4,737,529 | +3.28(+2.47%) |
Mar 20, 2023 | 132.31 | 133.28 | 130.22 | 132.74 | 4,244,341 | -0.38(-0.29%) |
Mar 17, 2023 | 133.75 | 136.47 | 131.86 | 133.12 | 5,728,872 | -0.40(-0.30%) |
Mar 16, 2023 | 130.30 | 134.09 | 129.55 | 133.52 | 6,947,273 | +4.20(+3.25%) |
Mar 15, 2023 | 126.56 | 130.19 | 126.53 | 129.32 | 6,120,266 | +1.31(+1.02%) |
Mar 14, 2023 | 124.88 | 128.16 | 122.87 | 128.01 | 6,555,323 | +6.60(+5.44%) |
Mar 13, 2023 | 119.11 | 123.60 | 118.23 | 121.41 | 6,259,968 | +1.69(+1.41%) |
Mar 10, 2023 | 119.88 | 124.51 | 118.15 | 119.72 | 8,067,963 | -1.96(-1.61%) |
Mar 09, 2023 | 128.11 | 130.09 | 121.52 | 121.68 | 8,015,311 | -7.24(-5.62%) |
Mar 08, 2023 | 132.88 | 134.96 | 125.00 | 128.92 | 24,674,932 | +3.99(+3.19%) |
Mar 07, 2023 | 127.00 | 128.60 | 124.51 | 124.93 | 9,591,514 | -2.66(-2.08%) |
Mar 06, 2023 | 130.00 | 130.19 | 127.31 | 127.59 | 7,575,104 | +1.55(+1.23%) |
Mar 03, 2023 | 123.30 | 127.12 | 121.70 | 126.04 | 4,878,298 | +2.40(+1.94%) |
Mar 02, 2023 | 119.00 | 123.93 | 118.71 | 123.64 | 3,849,345 | +3.43(+2.85%) |
Mar 01, 2023 | 120.23 | 121.05 | 118.61 | 120.21 | 2,764,094 | -0.48(-0.40%) |
Feb 28, 2023 | 120.20 | 122.68 | 120.09 | 120.69 | 3,500,442 | +0.04(+0.03%) |
Feb 27, 2023 | 118.64 | 123.24 | 118.30 | 120.65 | 5,498,154 | +3.37(+2.87%) |
Feb 24, 2023 | 115.78 | 118.80 | 115.30 | 117.28 | 4,800,580 | -0.16(-0.14%) |
Feb 23, 2023 | 119.69 | 120.55 | 114.84 | 117.44 | 5,059,399 | -0.19(-0.16%) |
Feb 22, 2023 | 114.42 | 118.31 | 113.12 | 117.63 | 5,251,797 | +5.20(+4.63%) |
Feb 21, 2023 | 112.02 | 114.75 | 111.51 | 112.43 | 3,612,462 | -1.82(-1.59%) |
Feb 17, 2023 | 113.93 | 114.29 | 110.46 | 114.25 | 3,713,341 | -0.87(-0.76%) |
Feb 16, 2023 | 117.86 | 118.73 | 115.06 | 115.12 | 4,218,487 | -5.40(-4.48%) |
Feb 15, 2023 | 116.71 | 120.56 | 115.25 | 120.52 | 4,198,932 | +4.21(+3.62%) |
Feb 14, 2023 | 111.94 | 116.66 | 110.41 | 116.31 | 3,929,313 | +4.14(+3.69%) |
Feb 13, 2023 | 110.23 | 113.29 | 108.64 | 112.17 | 2,666,055 | +3.21(+2.95%) |
Feb 10, 2023 | 111.90 | 112.62 | 107.60 | 108.96 | 3,461,480 | -4.46(-3.93%) |
Feb 09, 2023 | 117.04 | 117.79 | 113.12 | 113.42 | 3,633,071 | -1.06(-0.93%) |
Feb 08, 2023 | 118.33 | 119.19 | 114.39 | 114.48 | 5,209,593 | -0.11(-0.10%) |
Feb 07, 2023 | 109.74 | 115.08 | 107.76 | 114.59 | 4,106,915 | +5.17(+4.72%) |
Feb 06, 2023 | 111.39 | 115.12 | 108.83 | 109.42 | 3,858,514 | -4.14(-3.65%) |
Feb 03, 2023 | 112.46 | 117.41 | 112.22 | 113.56 | 4,019,174 | -2.37(-2.04%) |
Feb 02, 2023 | 117.59 | 117.59 | 113.91 | 115.93 | 7,118,875 | +5.43(+4.91%) |