Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 128.99 | 132.07 | 128.59 | 131.78 | 1,122,271 | +3.97(+3.10%) |
Apr 27, 2023 | 122.90 | 127.84 | 122.47 | 127.81 | 1,360,075 | +6.01(+4.94%) |
Apr 26, 2023 | 124.26 | 124.57 | 120.72 | 121.80 | 1,674,493 | -3.33(-2.66%) |
Apr 25, 2023 | 134.90 | 135.94 | 125.01 | 125.13 | 2,398,640 | -7.69(-5.79%) |
Apr 24, 2023 | 133.15 | 134.99 | 132.07 | 132.83 | 1,134,988 | -0.26(-0.20%) |
Apr 21, 2023 | 133.33 | 133.92 | 132.60 | 133.09 | 708,461 | +0.29(+0.22%) |
Apr 20, 2023 | 131.59 | 133.35 | 131.21 | 132.80 | 635,802 | +1.07(+0.81%) |
Apr 19, 2023 | 131.40 | 131.95 | 130.15 | 131.73 | 511,863 | -0.05(-0.04%) |
Apr 18, 2023 | 129.66 | 131.80 | 129.36 | 131.78 | 900,584 | +2.46(+1.91%) |
Apr 17, 2023 | 127.74 | 129.38 | 127.50 | 129.32 | 544,374 | +1.92(+1.50%) |
Apr 14, 2023 | 126.88 | 127.98 | 125.83 | 127.40 | 953,976 | +0.52(+0.41%) |
Apr 13, 2023 | 127.34 | 127.67 | 125.77 | 126.88 | 843,572 | +0.42(+0.34%) |
Apr 12, 2023 | 127.97 | 129.17 | 125.12 | 126.45 | 904,680 | -0.07(-0.05%) |
Apr 11, 2023 | 126.06 | 127.90 | 124.64 | 126.52 | 1,680,056 | +4.66(+3.83%) |
Apr 10, 2023 | 119.65 | 121.91 | 119.14 | 121.86 | 616,567 | +1.54(+1.28%) |
Apr 06, 2023 | 122.51 | 122.61 | 120.24 | 120.32 | 592,468 | -1.89(-1.54%) |
Apr 05, 2023 | 122.44 | 122.88 | 121.55 | 122.21 | 663,796 | -0.94(-0.77%) |
Apr 04, 2023 | 124.45 | 124.45 | 121.56 | 123.15 | 451,335 | -1.19(-0.96%) |
Apr 03, 2023 | 124.69 | 125.18 | 123.23 | 124.34 | 597,826 | -0.29(-0.23%) |
Mar 31, 2023 | 122.02 | 124.71 | 122.02 | 124.63 | 483,814 | +3.13(+2.58%) |
Mar 30, 2023 | 122.90 | 123.29 | 121.04 | 121.50 | 393,282 | -0.05(-0.04%) |
Mar 29, 2023 | 121.42 | 121.73 | 120.16 | 121.55 | 583,351 | +1.62(+1.35%) |
Mar 28, 2023 | 120.77 | 121.64 | 119.33 | 119.92 | 379,950 | -0.75(-0.63%) |
Mar 27, 2023 | 121.20 | 121.52 | 119.59 | 120.68 | 438,151 | +0.62(+0.52%) |
Mar 24, 2023 | 117.79 | 120.36 | 117.16 | 120.06 | 495,927 | +1.02(+0.86%) |
Mar 23, 2023 | 120.72 | 121.95 | 117.79 | 119.03 | 610,884 | -1.01(-0.84%) |
Mar 22, 2023 | 122.77 | 123.98 | 119.96 | 120.05 | 581,506 | -3.62(-2.92%) |
Mar 21, 2023 | 125.09 | 125.92 | 122.64 | 123.66 | 711,574 | -0.02(-0.02%) |
Mar 20, 2023 | 121.34 | 125.16 | 120.90 | 123.68 | 1,133,087 | +2.42(+1.99%) |
Mar 17, 2023 | 122.08 | 122.80 | 120.17 | 121.26 | 3,255,209 | -0.95(-0.78%) |
Mar 16, 2023 | 120.03 | 123.37 | 119.72 | 122.22 | 948,548 | +0.64(+0.53%) |
Mar 15, 2023 | 122.73 | 124.87 | 119.82 | 121.58 | 1,150,087 | -3.01(-2.42%) |
Mar 14, 2023 | 126.58 | 127.70 | 123.63 | 124.59 | 1,120,145 | +0.16(+0.13%) |
Mar 13, 2023 | 123.03 | 127.53 | 121.87 | 124.43 | 1,281,633 | +0.39(+0.31%) |
Mar 10, 2023 | 126.97 | 126.97 | 122.69 | 124.04 | 880,759 | -2.70(-2.13%) |
Mar 09, 2023 | 129.12 | 130.51 | 126.72 | 126.74 | 894,539 | -2.30(-1.78%) |
Mar 08, 2023 | 127.77 | 129.22 | 126.50 | 129.04 | 726,922 | +1.88(+1.48%) |
Mar 07, 2023 | 130.20 | 131.01 | 127.14 | 127.16 | 612,557 | -2.40(-1.85%) |
Mar 06, 2023 | 131.53 | 132.73 | 129.22 | 129.56 | 1,009,693 | -1.42(-1.08%) |
Mar 03, 2023 | 130.92 | 132.04 | 129.85 | 130.98 | 562,006 | +1.20(+0.92%) |
Mar 02, 2023 | 126.43 | 130.03 | 125.81 | 129.78 | 651,986 | +2.50(+1.97%) |
Mar 01, 2023 | 128.46 | 128.53 | 126.06 | 127.28 | 1,008,417 | -1.31(-1.02%) |
Feb 28, 2023 | 129.39 | 130.42 | 128.51 | 128.59 | 856,601 | -0.89(-0.69%) |
Feb 27, 2023 | 131.38 | 132.29 | 128.95 | 129.49 | 698,298 | -0.14(-0.11%) |
Feb 24, 2023 | 128.87 | 131.88 | 128.87 | 129.62 | 870,922 | -1.90(-1.45%) |
Feb 23, 2023 | 131.64 | 131.85 | 129.19 | 131.53 | 612,567 | +0.68(+0.52%) |
Feb 22, 2023 | 132.50 | 132.80 | 130.47 | 130.85 | 686,181 | -0.46(-0.35%) |
Feb 21, 2023 | 132.12 | 134.55 | 131.09 | 131.30 | 909,740 | -3.83(-2.83%) |
Feb 17, 2023 | 134.50 | 135.57 | 132.42 | 135.13 | 739,190 | -0.11(-0.08%) |
Feb 16, 2023 | 134.73 | 137.45 | 133.96 | 135.25 | 712,497 | -2.53(-1.84%) |
Feb 15, 2023 | 139.61 | 140.25 | 137.52 | 137.78 | 893,712 | -2.54(-1.81%) |
Feb 14, 2023 | 136.63 | 141.22 | 135.61 | 140.32 | 937,988 | +2.77(+2.01%) |
Feb 13, 2023 | 131.87 | 137.59 | 131.56 | 137.56 | 768,623 | +5.67(+4.30%) |
Feb 10, 2023 | 130.47 | 132.96 | 130.47 | 131.89 | 652,840 | +0.37(+0.28%) |
Feb 09, 2023 | 135.29 | 136.49 | 130.59 | 131.52 | 821,070 | -2.65(-1.97%) |
Feb 08, 2023 | 138.32 | 138.38 | 134.06 | 134.16 | 813,334 | -5.28(-3.78%) |
Feb 07, 2023 | 138.74 | 139.98 | 137.28 | 139.44 | 694,466 | -0.34(-0.24%) |
Feb 06, 2023 | 142.28 | 143.31 | 138.84 | 139.77 | 999,388 | -4.65(-3.22%) |
Feb 03, 2023 | 145.68 | 147.56 | 144.36 | 144.43 | 667,681 | -3.71(-2.50%) |
Feb 02, 2023 | 146.98 | 149.80 | 146.51 | 148.13 | 1,285,562 | +2.28(+1.57%) |