Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 127.14 | 129.05 | 127.14 | 127.92 | 94,973 | +0.11(+0.09%) |
Apr 27, 2023 | 126.02 | 128.04 | 126.02 | 127.81 | 45,106 | +1.89(+1.50%) |
Apr 26, 2023 | 126.15 | 128.61 | 125.70 | 125.92 | 78,753 | -1.26(-0.99%) |
Apr 25, 2023 | 128.38 | 129.96 | 127.18 | 127.18 | 70,962 | -1.48(-1.15%) |
Apr 24, 2023 | 128.54 | 129.60 | 127.77 | 128.66 | 51,950 | -0.42(-0.33%) |
Apr 21, 2023 | 129.43 | 130.33 | 128.09 | 129.09 | 66,239 | +0.25(+0.19%) |
Apr 20, 2023 | 129.57 | 130.88 | 128.51 | 128.84 | 62,012 | -0.87(-0.67%) |
Apr 19, 2023 | 130.31 | 130.31 | 128.88 | 129.71 | 53,097 | +0.16(+0.12%) |
Apr 18, 2023 | 130.24 | 130.51 | 129.47 | 129.55 | 56,072 | -0.20(-0.15%) |
Apr 17, 2023 | 129.21 | 130.34 | 129.00 | 129.75 | 46,253 | +0.84(+0.65%) |
Apr 14, 2023 | 129.63 | 131.21 | 128.40 | 128.91 | 48,840 | -0.82(-0.63%) |
Apr 13, 2023 | 130.23 | 130.90 | 128.54 | 129.73 | 95,299 | -0.01(-0.01%) |
Apr 12, 2023 | 130.19 | 130.44 | 129.14 | 129.74 | 64,749 | +0.38(+0.29%) |
Apr 11, 2023 | 130.04 | 130.66 | 129.03 | 129.36 | 69,261 | +0.13(+0.10%) |
Apr 10, 2023 | 128.69 | 130.01 | 128.05 | 129.23 | 90,470 | +0.10(+0.08%) |
Apr 06, 2023 | 129.05 | 129.55 | 128.08 | 129.13 | 108,752 | +0.51(+0.40%) |
Apr 05, 2023 | 128.88 | 129.75 | 128.02 | 128.62 | 366,970 | -0.62(-0.48%) |
Apr 04, 2023 | 131.47 | 131.47 | 128.64 | 129.24 | 122,130 | -2.40(-1.82%) |
Apr 03, 2023 | 132.02 | 133.04 | 130.96 | 131.64 | 96,457 | +0.02(+0.02%) |
Mar 31, 2023 | 131.21 | 131.63 | 130.67 | 131.62 | 99,512 | +1.29(+0.99%) |
Mar 30, 2023 | 131.22 | 131.55 | 130.20 | 130.33 | 69,625 | -0.13(-0.10%) |
Mar 29, 2023 | 130.98 | 131.09 | 129.48 | 130.46 | 86,495 | +0.34(+0.26%) |
Mar 28, 2023 | 129.09 | 130.27 | 129.09 | 130.12 | 87,305 | +1.08(+0.84%) |
Mar 27, 2023 | 129.38 | 129.98 | 128.85 | 129.04 | 71,966 | +1.25(+0.98%) |
Mar 24, 2023 | 126.30 | 127.98 | 126.26 | 127.78 | 96,051 | +0.51(+0.40%) |
Mar 23, 2023 | 128.16 | 130.24 | 126.13 | 127.27 | 129,835 | -0.71(-0.55%) |
Mar 22, 2023 | 131.21 | 131.52 | 127.92 | 127.98 | 119,277 | -2.71(-2.07%) |
Mar 21, 2023 | 131.66 | 132.79 | 129.46 | 130.69 | 134,393 | +0.56(+0.43%) |
Mar 20, 2023 | 127.98 | 131.06 | 127.84 | 130.13 | 102,011 | +2.78(+2.18%) |
Mar 17, 2023 | 131.13 | 131.42 | 126.37 | 127.35 | 280,502 | -4.11(-3.13%) |
Mar 16, 2023 | 128.61 | 131.98 | 128.20 | 131.46 | 119,018 | +2.16(+1.67%) |
Mar 15, 2023 | 129.63 | 130.71 | 127.45 | 129.30 | 130,220 | -2.52(-1.91%) |
Mar 14, 2023 | 131.38 | 133.48 | 129.89 | 131.83 | 151,485 | +2.34(+1.80%) |
Mar 13, 2023 | 129.84 | 131.23 | 129.14 | 129.49 | 107,296 | -1.78(-1.36%) |
Mar 10, 2023 | 134.04 | 134.04 | 130.83 | 131.27 | 150,186 | -2.75(-2.05%) |
Mar 09, 2023 | 136.48 | 136.75 | 134.01 | 134.02 | 137,695 | -1.86(-1.37%) |
Mar 08, 2023 | 134.28 | 135.96 | 133.49 | 135.89 | 228,228 | +1.78(+1.33%) |
Mar 07, 2023 | 134.41 | 134.75 | 133.72 | 134.10 | 108,945 | -0.44(-0.33%) |
Mar 06, 2023 | 133.46 | 134.68 | 131.96 | 134.55 | 111,155 | +0.80(+0.60%) |
Mar 03, 2023 | 133.60 | 134.28 | 132.21 | 133.75 | 63,934 | +0.56(+0.42%) |
Mar 02, 2023 | 131.07 | 133.93 | 130.14 | 133.19 | 67,527 | +1.59(+1.21%) |
Mar 01, 2023 | 131.96 | 133.10 | 130.68 | 131.60 | 83,209 | -0.86(-0.65%) |
Feb 28, 2023 | 132.06 | 136.10 | 132.06 | 132.46 | 146,144 | +0.27(+0.20%) |
Feb 27, 2023 | 133.38 | 134.18 | 132.02 | 132.19 | 76,704 | -0.36(-0.27%) |
Feb 24, 2023 | 130.73 | 132.90 | 129.63 | 132.56 | 113,776 | +0.41(+0.31%) |
Feb 23, 2023 | 132.35 | 132.97 | 129.13 | 132.14 | 149,333 | +0.39(+0.30%) |
Feb 22, 2023 | 132.09 | 134.12 | 130.95 | 131.75 | 70,470 | -0.09(-0.07%) |
Feb 21, 2023 | 137.74 | 137.74 | 131.55 | 131.84 | 90,112 | -6.39(-4.62%) |
Feb 17, 2023 | 138.37 | 139.64 | 137.28 | 138.22 | 205,849 | +0.85(+0.62%) |
Feb 16, 2023 | 135.31 | 140.66 | 130.33 | 137.38 | 143,540 | +1.75(+1.29%) |
Feb 15, 2023 | 133.91 | 136.69 | 133.88 | 135.62 | 121,105 | +1.07(+0.79%) |
Feb 14, 2023 | 135.92 | 135.92 | 133.39 | 134.56 | 75,264 | -1.20(-0.89%) |
Feb 13, 2023 | 134.13 | 135.82 | 133.78 | 135.76 | 53,285 | +1.51(+1.12%) |
Feb 10, 2023 | 133.14 | 134.59 | 132.99 | 134.25 | 83,105 | +0.73(+0.54%) |
Feb 09, 2023 | 134.67 | 135.30 | 133.46 | 133.52 | 87,360 | -0.41(-0.31%) |
Feb 08, 2023 | 134.65 | 135.19 | 133.59 | 133.94 | 55,399 | -1.07(-0.79%) |
Feb 07, 2023 | 134.09 | 135.10 | 132.50 | 135.01 | 128,764 | -0.23(-0.17%) |
Feb 06, 2023 | 136.76 | 137.26 | 135.15 | 135.23 | 84,429 | -2.67(-1.94%) |
Feb 03, 2023 | 138.00 | 138.97 | 136.65 | 137.91 | 87,975 | -0.39(-0.28%) |
Feb 02, 2023 | 136.75 | 138.37 | 136.00 | 138.30 | 134,020 | +1.66(+1.22%) |