Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 139.90 | 140.39 | 137.25 | 138.29 | 2,268,987 | -1.42(-1.02%) |
Apr 27, 2023 | 137.38 | 139.75 | 137.30 | 139.72 | 1,714,586 | +2.64(+1.93%) |
Apr 26, 2023 | 136.86 | 139.07 | 136.54 | 137.07 | 2,732,220 | -1.01(-0.73%) |
Apr 25, 2023 | 138.26 | 141.14 | 137.18 | 138.08 | 4,551,277 | +2.14(+1.57%) |
Apr 24, 2023 | 135.05 | 136.01 | 134.85 | 135.95 | 2,032,244 | +0.82(+0.61%) |
Apr 21, 2023 | 133.24 | 135.34 | 133.24 | 135.12 | 2,101,518 | +2.32(+1.75%) |
Apr 20, 2023 | 132.50 | 133.09 | 132.07 | 132.81 | 1,639,130 | +0.71(+0.53%) |
Apr 19, 2023 | 133.05 | 133.05 | 131.91 | 132.10 | 991,728 | -0.31(-0.24%) |
Apr 18, 2023 | 132.09 | 132.72 | 131.78 | 132.41 | 1,812,926 | +0.09(+0.07%) |
Apr 17, 2023 | 131.50 | 132.50 | 131.32 | 132.32 | 1,469,496 | +1.24(+0.95%) |
Apr 14, 2023 | 130.58 | 131.61 | 130.58 | 131.08 | 1,240,093 | -0.12(-0.09%) |
Apr 13, 2023 | 129.83 | 131.49 | 129.53 | 131.20 | 1,599,989 | +0.70(+0.53%) |
Apr 12, 2023 | 129.25 | 131.05 | 128.89 | 130.50 | 1,172,515 | +0.71(+0.54%) |
Apr 11, 2023 | 129.56 | 130.03 | 129.13 | 129.80 | 1,380,428 | +0.40(+0.31%) |
Apr 10, 2023 | 129.42 | 129.84 | 128.62 | 129.40 | 1,063,643 | -0.88(-0.67%) |
Apr 06, 2023 | 130.00 | 130.85 | 129.54 | 130.28 | 1,535,563 | +0.79(+0.61%) |
Apr 05, 2023 | 129.22 | 130.56 | 128.78 | 129.48 | 1,488,920 | +1.15(+0.89%) |
Apr 04, 2023 | 129.38 | 130.37 | 128.01 | 128.34 | 1,720,681 | -0.52(-0.41%) |
Apr 03, 2023 | 128.05 | 129.34 | 127.29 | 128.86 | 1,996,224 | +0.75(+0.59%) |
Mar 31, 2023 | 127.28 | 128.17 | 127.28 | 128.11 | 1,739,741 | +1.16(+0.91%) |
Mar 30, 2023 | 126.30 | 127.02 | 126.26 | 126.95 | 1,342,008 | +0.50(+0.40%) |
Mar 29, 2023 | 126.00 | 126.94 | 125.93 | 126.45 | 1,413,540 | +0.87(+0.69%) |
Mar 28, 2023 | 124.87 | 125.80 | 124.33 | 125.58 | 1,631,794 | +1.19(+0.96%) |
Mar 27, 2023 | 125.04 | 125.82 | 123.97 | 124.39 | 1,310,724 | -0.15(-0.12%) |
Mar 24, 2023 | 122.31 | 124.64 | 122.11 | 124.54 | 1,646,521 | +2.97(+2.44%) |
Mar 23, 2023 | 121.24 | 122.55 | 121.24 | 121.57 | 1,451,254 | -0.04(-0.03%) |
Mar 22, 2023 | 122.46 | 123.76 | 121.57 | 121.61 | 1,497,392 | -0.58(-0.48%) |
Mar 21, 2023 | 122.58 | 123.03 | 121.38 | 122.19 | 1,601,026 | -0.44(-0.36%) |
Mar 20, 2023 | 121.02 | 123.25 | 120.94 | 122.63 | 1,634,306 | +2.97(+2.48%) |
Mar 17, 2023 | 121.08 | 121.56 | 119.15 | 119.66 | 5,716,269 | -1.47(-1.21%) |
Mar 16, 2023 | 120.40 | 121.29 | 119.89 | 121.13 | 1,926,976 | +1.04(+0.87%) |
Mar 15, 2023 | 117.47 | 120.22 | 117.47 | 120.09 | 2,029,151 | +2.07(+1.75%) |
Mar 14, 2023 | 117.92 | 118.24 | 116.90 | 118.02 | 1,482,420 | +0.54(+0.46%) |
Mar 13, 2023 | 117.13 | 120.04 | 117.08 | 117.48 | 1,891,153 | +0.71(+0.61%) |
Mar 10, 2023 | 117.38 | 117.61 | 116.41 | 116.77 | 1,411,713 | -0.26(-0.22%) |
Mar 09, 2023 | 117.70 | 118.22 | 116.49 | 117.03 | 1,428,119 | -0.01(-0.01%) |
Mar 08, 2023 | 116.93 | 117.31 | 116.47 | 117.04 | 1,094,846 | +0.19(+0.16%) |
Mar 07, 2023 | 119.47 | 119.47 | 116.74 | 116.85 | 1,549,185 | -2.44(-2.05%) |
Mar 06, 2023 | 119.21 | 119.78 | 118.86 | 119.29 | 1,232,598 | -0.29(-0.25%) |
Mar 03, 2023 | 120.19 | 120.19 | 118.94 | 119.58 | 1,115,933 | -0.17(-0.14%) |
Mar 02, 2023 | 118.05 | 119.98 | 117.68 | 119.75 | 1,864,851 | +1.84(+1.56%) |
Mar 01, 2023 | 117.91 | 118.35 | 116.94 | 117.91 | 1,416,020 | -0.31(-0.26%) |
Feb 28, 2023 | 118.85 | 118.91 | 117.88 | 118.22 | 2,309,761 | -1.14(-0.95%) |
Feb 27, 2023 | 119.76 | 120.27 | 118.94 | 119.35 | 1,113,001 | +0.05(+0.04%) |
Feb 24, 2023 | 119.45 | 119.97 | 118.83 | 119.31 | 1,236,595 | -0.97(-0.80%) |
Feb 23, 2023 | 121.26 | 121.92 | 119.93 | 120.27 | 1,291,185 | -1.24(-1.02%) |
Feb 22, 2023 | 122.34 | 123.10 | 121.34 | 121.51 | 1,330,214 | -0.66(-0.54%) |
Feb 21, 2023 | 119.93 | 122.87 | 119.52 | 122.17 | 2,047,808 | +1.89(+1.57%) |
Feb 17, 2023 | 119.53 | 120.42 | 119.03 | 120.28 | 2,958,824 | +0.72(+0.60%) |
Feb 16, 2023 | 119.29 | 119.98 | 118.37 | 119.56 | 1,842,413 | -1.23(-1.02%) |
Feb 15, 2023 | 121.21 | 121.35 | 119.81 | 120.79 | 1,333,462 | -0.77(-0.63%) |
Feb 14, 2023 | 123.24 | 123.58 | 121.17 | 121.56 | 1,913,396 | -1.44(-1.17%) |
Feb 13, 2023 | 122.27 | 123.16 | 122.19 | 122.99 | 2,034,182 | +1.11(+0.91%) |
Feb 10, 2023 | 121.30 | 122.43 | 121.10 | 121.89 | 1,835,950 | +0.64(+0.53%) |
Feb 09, 2023 | 123.12 | 123.77 | 121.21 | 121.24 | 1,539,585 | -1.66(-1.35%) |
Feb 08, 2023 | 122.69 | 123.37 | 122.53 | 122.90 | 1,431,640 | -0.25(-0.21%) |
Feb 07, 2023 | 122.03 | 123.43 | 121.43 | 123.15 | 1,730,204 | -0.11(-0.09%) |
Feb 06, 2023 | 124.08 | 124.41 | 122.80 | 123.27 | 1,473,091 | -0.82(-0.66%) |
Feb 03, 2023 | 123.32 | 124.19 | 121.81 | 124.09 | 1,868,300 | +1.02(+0.83%) |
Feb 02, 2023 | 121.63 | 123.75 | 120.98 | 123.07 | 2,166,046 | +0.16(+0.13%) |