Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 129.90 | 134.62 | 129.26 | 133.92 | 1,774,309 | +3.90(+3.00%) |
Apr 27, 2023 | 128.93 | 130.43 | 127.59 | 130.03 | 1,638,598 | +1.06(+0.83%) |
Apr 26, 2023 | 129.98 | 131.29 | 127.90 | 128.96 | 1,718,865 | -2.30(-1.75%) |
Apr 25, 2023 | 133.56 | 133.93 | 130.71 | 131.26 | 1,533,355 | -3.88(-2.87%) |
Apr 24, 2023 | 132.45 | 135.63 | 132.10 | 135.14 | 2,053,812 | +2.26(+1.70%) |
Apr 21, 2023 | 133.64 | 133.94 | 131.77 | 132.88 | 1,425,385 | -0.80(-0.60%) |
Apr 20, 2023 | 133.74 | 134.35 | 131.57 | 133.68 | 1,651,067 | -1.63(-1.20%) |
Apr 19, 2023 | 134.41 | 135.35 | 133.57 | 135.31 | 1,328,027 | -0.95(-0.70%) |
Apr 18, 2023 | 135.60 | 136.87 | 134.46 | 136.26 | 1,449,669 | +0.07(+0.06%) |
Apr 17, 2023 | 138.20 | 138.77 | 136.01 | 136.19 | 1,332,675 | -2.01(-1.46%) |
Apr 14, 2023 | 137.71 | 139.85 | 136.62 | 138.20 | 1,625,938 | +0.94(+0.69%) |
Apr 13, 2023 | 136.29 | 138.35 | 136.09 | 137.26 | 1,766,210 | +0.66(+0.48%) |
Apr 12, 2023 | 138.44 | 138.52 | 135.91 | 136.60 | 1,577,650 | -0.12(-0.09%) |
Apr 11, 2023 | 135.36 | 137.86 | 135.32 | 136.72 | 2,365,662 | +1.86(+1.38%) |
Apr 10, 2023 | 133.97 | 137.61 | 133.97 | 134.86 | 2,740,215 | +2.49(+1.88%) |
Apr 06, 2023 | 133.95 | 133.99 | 132.13 | 132.37 | 1,787,639 | -2.29(-1.70%) |
Apr 05, 2023 | 134.05 | 135.33 | 132.43 | 134.66 | 2,107,785 | +1.25(+0.94%) |
Apr 04, 2023 | 137.21 | 137.37 | 131.13 | 133.41 | 2,390,437 | -2.62(-1.92%) |
Apr 03, 2023 | 134.76 | 137.31 | 133.25 | 136.02 | 4,266,261 | +8.72(+6.85%) |
Mar 31, 2023 | 125.77 | 127.71 | 125.68 | 127.30 | 2,066,230 | +1.76(+1.40%) |
Mar 30, 2023 | 126.55 | 126.56 | 124.69 | 125.54 | 1,861,409 | +0.48(+0.38%) |
Mar 29, 2023 | 124.72 | 125.36 | 123.68 | 125.06 | 1,426,256 | +1.96(+1.59%) |
Mar 28, 2023 | 120.57 | 123.63 | 120.05 | 123.10 | 1,186,232 | +2.02(+1.67%) |
Mar 27, 2023 | 119.13 | 121.81 | 118.11 | 121.08 | 1,850,503 | +2.96(+2.50%) |
Mar 24, 2023 | 116.32 | 119.14 | 114.75 | 118.12 | 2,495,551 | -1.14(-0.96%) |
Mar 23, 2023 | 121.10 | 123.08 | 118.05 | 119.26 | 1,994,172 | -1.20(-0.99%) |
Mar 22, 2023 | 123.35 | 124.15 | 120.36 | 120.46 | 1,825,305 | -2.56(-2.08%) |
Mar 21, 2023 | 121.02 | 123.47 | 120.89 | 123.02 | 3,253,606 | +4.72(+3.99%) |
Mar 20, 2023 | 115.90 | 119.50 | 115.90 | 118.30 | 2,754,576 | +2.34(+2.02%) |
Mar 17, 2023 | 117.83 | 118.66 | 114.64 | 115.95 | 6,601,907 | -2.27(-1.92%) |
Mar 16, 2023 | 113.03 | 118.44 | 112.08 | 118.22 | 4,169,917 | +2.63(+2.27%) |
Mar 15, 2023 | 119.84 | 119.84 | 114.05 | 115.60 | 6,219,966 | -9.32(-7.46%) |
Mar 14, 2023 | 123.67 | 128.59 | 122.79 | 124.92 | 2,780,068 | +1.04(+0.84%) |
Mar 13, 2023 | 123.67 | 126.84 | 120.13 | 123.89 | 3,140,131 | -4.11(-3.21%) |
Mar 10, 2023 | 131.48 | 133.43 | 127.42 | 128.00 | 2,220,187 | -3.80(-2.88%) |
Mar 09, 2023 | 134.73 | 136.99 | 131.47 | 131.80 | 1,810,229 | -2.40(-1.79%) |
Mar 08, 2023 | 133.08 | 137.07 | 132.22 | 134.20 | 2,692,044 | -0.24(-0.18%) |
Mar 07, 2023 | 134.18 | 135.13 | 131.31 | 134.43 | 2,877,233 | -0.76(-0.56%) |
Mar 06, 2023 | 136.56 | 136.96 | 134.87 | 135.20 | 2,388,253 | -3.02(-2.19%) |
Mar 03, 2023 | 133.74 | 138.33 | 133.04 | 138.22 | 3,639,265 | +2.45(+1.80%) |
Mar 02, 2023 | 132.79 | 136.17 | 131.48 | 135.77 | 2,542,816 | +2.34(+1.76%) |
Mar 01, 2023 | 129.43 | 133.91 | 128.45 | 133.43 | 3,768,723 | +3.73(+2.87%) |
Feb 28, 2023 | 135.08 | 135.24 | 129.64 | 129.70 | 2,726,768 | -3.49(-2.62%) |
Feb 27, 2023 | 132.08 | 134.03 | 130.85 | 133.19 | 2,472,278 | +1.83(+1.39%) |
Feb 24, 2023 | 129.33 | 132.65 | 128.46 | 131.36 | 2,383,962 | +0.72(+0.55%) |
Feb 23, 2023 | 128.06 | 131.43 | 127.03 | 130.64 | 3,184,039 | +3.98(+3.14%) |
Feb 22, 2023 | 126.21 | 131.41 | 124.60 | 126.66 | 3,933,698 | +2.84(+2.29%) |
Feb 21, 2023 | 124.84 | 125.38 | 123.05 | 123.82 | 2,817,495 | -0.43(-0.35%) |
Feb 17, 2023 | 128.50 | 128.50 | 122.98 | 124.25 | 4,509,604 | -6.53(-4.99%) |
Feb 16, 2023 | 133.60 | 134.62 | 130.73 | 130.79 | 2,753,111 | -3.58(-2.66%) |
Feb 15, 2023 | 136.13 | 136.26 | 132.72 | 134.37 | 4,299,208 | -3.90(-2.82%) |
Feb 14, 2023 | 135.00 | 139.06 | 134.70 | 138.27 | 1,753,100 | +1.51(+1.11%) |
Feb 13, 2023 | 136.47 | 138.75 | 135.81 | 136.76 | 3,010,295 | -0.98(-0.71%) |
Feb 10, 2023 | 132.88 | 137.81 | 132.47 | 137.73 | 3,053,757 | +7.22(+5.53%) |
Feb 09, 2023 | 133.07 | 133.45 | 130.30 | 130.52 | 2,165,061 | -2.60(-1.95%) |
Feb 08, 2023 | 133.66 | 134.02 | 131.50 | 133.12 | 2,199,603 | +0.67(+0.51%) |
Feb 07, 2023 | 127.52 | 132.57 | 125.93 | 132.45 | 2,608,062 | +5.94(+4.70%) |
Feb 06, 2023 | 127.40 | 129.16 | 124.60 | 126.51 | 1,895,032 | -1.18(-0.92%) |
Feb 03, 2023 | 127.69 | 130.40 | 127.00 | 127.69 | 1,683,641 | +0.77(+0.60%) |
Feb 02, 2023 | 131.90 | 131.90 | 126.42 | 126.92 | 2,953,883 | -5.33(-4.03%) |