Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 141.15 | 141.66 | 138.49 | 139.54 | 2,248,781 | -1.44(-1.02%) |
Apr 27, 2023 | 138.61 | 141.01 | 138.53 | 140.97 | 1,699,317 | +2.67(+1.93%) |
Apr 26, 2023 | 138.09 | 140.32 | 137.77 | 138.30 | 2,707,890 | -1.02(-0.73%) |
Apr 25, 2023 | 139.51 | 142.41 | 138.41 | 139.32 | 4,510,748 | +2.16(+1.57%) |
Apr 24, 2023 | 136.26 | 137.24 | 136.06 | 137.17 | 2,014,146 | +0.83(+0.61%) |
Apr 21, 2023 | 134.43 | 136.56 | 134.43 | 136.34 | 2,082,803 | +2.34(+1.75%) |
Apr 20, 2023 | 133.69 | 134.29 | 133.26 | 134.00 | 1,624,533 | +0.71(+0.53%) |
Apr 19, 2023 | 134.25 | 134.25 | 133.09 | 133.29 | 982,896 | -0.32(-0.24%) |
Apr 18, 2023 | 133.28 | 133.91 | 132.96 | 133.60 | 1,796,782 | +0.10(+0.07%) |
Apr 17, 2023 | 132.68 | 133.69 | 132.50 | 133.51 | 1,456,410 | +1.25(+0.95%) |
Apr 14, 2023 | 131.75 | 132.79 | 131.75 | 132.26 | 1,229,050 | -0.12(-0.09%) |
Apr 13, 2023 | 130.99 | 132.67 | 130.70 | 132.38 | 1,585,741 | +0.70(+0.53%) |
Apr 12, 2023 | 130.41 | 132.23 | 130.05 | 131.68 | 1,162,074 | +0.71(+0.54%) |
Apr 11, 2023 | 130.72 | 131.20 | 130.29 | 130.97 | 1,368,135 | +0.40(+0.31%) |
Apr 10, 2023 | 130.58 | 131.00 | 129.77 | 130.56 | 1,054,171 | -0.89(-0.67%) |
Apr 06, 2023 | 131.17 | 132.03 | 130.71 | 131.45 | 1,521,888 | +0.80(+0.61%) |
Apr 05, 2023 | 130.38 | 131.74 | 129.94 | 130.65 | 1,475,661 | +1.16(+0.89%) |
Apr 04, 2023 | 130.54 | 131.54 | 129.16 | 129.49 | 1,705,359 | -0.53(-0.41%) |
Apr 03, 2023 | 129.20 | 130.50 | 128.43 | 130.02 | 1,978,447 | +0.76(+0.59%) |
Mar 31, 2023 | 128.42 | 129.32 | 128.42 | 129.26 | 1,724,249 | +1.16(+0.91%) |
Mar 30, 2023 | 127.43 | 128.16 | 127.40 | 128.09 | 1,330,057 | +0.51(+0.40%) |
Mar 29, 2023 | 127.13 | 128.08 | 127.06 | 127.58 | 1,400,953 | +0.88(+0.69%) |
Mar 28, 2023 | 126.00 | 126.94 | 125.45 | 126.71 | 1,617,262 | +1.20(+0.96%) |
Mar 27, 2023 | 126.16 | 126.95 | 125.08 | 125.50 | 1,299,052 | -0.15(-0.12%) |
Mar 24, 2023 | 123.41 | 125.75 | 123.21 | 125.66 | 1,631,859 | +3.00(+2.44%) |
Mar 23, 2023 | 122.33 | 123.66 | 122.33 | 122.66 | 1,438,331 | -0.04(-0.03%) |
Mar 22, 2023 | 123.56 | 124.87 | 122.66 | 122.70 | 1,484,057 | -0.59(-0.48%) |
Mar 21, 2023 | 123.68 | 124.14 | 122.47 | 123.29 | 1,586,769 | -0.44(-0.36%) |
Mar 20, 2023 | 122.11 | 124.35 | 122.03 | 123.73 | 1,619,752 | +3.00(+2.48%) |
Mar 17, 2023 | 122.16 | 122.65 | 120.22 | 120.74 | 5,665,365 | -1.48(-1.21%) |
Mar 16, 2023 | 121.48 | 122.38 | 120.97 | 122.22 | 1,909,816 | +1.05(+0.87%) |
Mar 15, 2023 | 118.52 | 121.30 | 118.52 | 121.17 | 2,011,081 | +2.09(+1.76%) |
Mar 14, 2023 | 118.97 | 119.30 | 117.95 | 119.08 | 1,469,219 | +0.55(+0.46%) |
Mar 13, 2023 | 118.19 | 121.12 | 118.13 | 118.53 | 1,874,313 | +0.71(+0.61%) |
Mar 10, 2023 | 118.44 | 118.67 | 117.46 | 117.82 | 1,399,142 | -0.26(-0.22%) |
Mar 09, 2023 | 118.75 | 119.28 | 117.54 | 118.08 | 1,415,401 | -0.01(-0.01%) |
Mar 08, 2023 | 117.98 | 118.37 | 117.52 | 118.09 | 1,085,096 | +0.19(+0.16%) |
Mar 07, 2023 | 120.54 | 120.54 | 117.79 | 117.90 | 1,535,389 | -2.46(-2.04%) |
Mar 06, 2023 | 120.28 | 120.86 | 119.93 | 120.36 | 1,221,622 | -0.30(-0.25%) |
Mar 03, 2023 | 121.27 | 121.27 | 120.01 | 120.66 | 1,105,995 | -0.17(-0.14%) |
Mar 02, 2023 | 119.11 | 121.06 | 118.73 | 120.83 | 1,848,244 | +1.86(+1.56%) |
Mar 01, 2023 | 118.97 | 119.42 | 117.99 | 118.97 | 1,403,410 | -0.31(-0.26%) |
Feb 28, 2023 | 119.92 | 119.98 | 118.94 | 119.28 | 2,289,192 | -1.14(-0.95%) |
Feb 27, 2023 | 120.84 | 121.35 | 120.01 | 120.43 | 1,103,090 | +0.05(+0.04%) |
Feb 24, 2023 | 120.52 | 121.05 | 119.90 | 120.38 | 1,225,583 | -0.97(-0.80%) |
Feb 23, 2023 | 122.35 | 123.01 | 121.01 | 121.35 | 1,279,686 | -1.25(-1.02%) |
Feb 22, 2023 | 123.44 | 124.20 | 122.43 | 122.60 | 1,318,368 | -0.67(-0.54%) |
Feb 21, 2023 | 121.01 | 123.97 | 120.59 | 123.27 | 2,029,572 | +1.91(+1.57%) |
Feb 17, 2023 | 120.61 | 121.50 | 120.10 | 121.36 | 2,932,476 | +0.73(+0.60%) |
Feb 16, 2023 | 120.36 | 121.06 | 119.43 | 120.64 | 1,826,006 | -1.24(-1.02%) |
Feb 15, 2023 | 122.30 | 122.44 | 120.88 | 121.88 | 1,321,587 | -0.77(-0.63%) |
Feb 14, 2023 | 124.35 | 124.69 | 122.26 | 122.65 | 1,896,357 | -1.45(-1.17%) |
Feb 13, 2023 | 123.36 | 124.27 | 123.29 | 124.10 | 2,016,068 | +1.12(+0.91%) |
Feb 10, 2023 | 122.39 | 123.53 | 122.19 | 122.98 | 1,819,601 | +0.65(+0.53%) |
Feb 09, 2023 | 124.22 | 124.88 | 122.30 | 122.33 | 1,525,875 | -1.67(-1.35%) |
Feb 08, 2023 | 123.79 | 124.48 | 123.63 | 124.00 | 1,418,891 | -0.26(-0.21%) |
Feb 07, 2023 | 123.13 | 124.54 | 122.53 | 124.26 | 1,714,796 | -0.11(-0.09%) |
Feb 06, 2023 | 125.19 | 125.53 | 123.90 | 124.38 | 1,459,973 | -0.83(-0.66%) |
Feb 03, 2023 | 124.43 | 125.31 | 122.91 | 125.20 | 1,851,663 | +1.03(+0.83%) |
Feb 02, 2023 | 122.72 | 124.86 | 122.07 | 124.17 | 2,146,757 | +0.16(+0.13%) |