Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 131.47 | 132.85 | 130.47 | 131.70 | 474,189 | -0.13(-0.10%) |
Apr 27, 2023 | 128.09 | 131.86 | 128.09 | 131.83 | 444,398 | +3.37(+2.62%) |
Apr 26, 2023 | 128.81 | 131.34 | 128.00 | 128.46 | 707,348 | -0.57(-0.44%) |
Apr 25, 2023 | 131.75 | 132.25 | 128.86 | 129.03 | 703,352 | -3.68(-2.77%) |
Apr 24, 2023 | 132.69 | 135.05 | 131.92 | 132.71 | 639,710 | -0.66(-0.49%) |
Apr 21, 2023 | 130.46 | 133.73 | 127.46 | 133.37 | 788,410 | +2.62(+2.00%) |
Apr 20, 2023 | 136.98 | 137.43 | 130.63 | 130.75 | 1,202,868 | -5.57(-4.09%) |
Apr 19, 2023 | 135.00 | 137.18 | 133.13 | 136.32 | 867,074 | -0.45(-0.33%) |
Apr 18, 2023 | 135.84 | 138.15 | 135.05 | 136.77 | 610,327 | +2.13(+1.58%) |
Apr 17, 2023 | 135.06 | 136.30 | 133.21 | 134.64 | 792,185 | -0.26(-0.19%) |
Apr 14, 2023 | 133.23 | 135.67 | 132.77 | 134.90 | 752,721 | +2.36(+1.78%) |
Apr 13, 2023 | 133.09 | 133.19 | 129.47 | 132.54 | 441,201 | +0.74(+0.56%) |
Apr 12, 2023 | 134.91 | 134.91 | 130.80 | 131.80 | 472,800 | -1.59(-1.19%) |
Apr 11, 2023 | 130.49 | 134.93 | 130.05 | 133.39 | 749,045 | +4.39(+3.40%) |
Apr 10, 2023 | 125.92 | 130.41 | 124.47 | 129.00 | 675,713 | +2.74(+2.17%) |
Apr 06, 2023 | 128.38 | 128.38 | 126.14 | 126.26 | 572,564 | -2.59(-2.01%) |
Apr 05, 2023 | 129.97 | 131.16 | 127.26 | 128.85 | 801,929 | -2.48(-1.89%) |
Apr 04, 2023 | 135.31 | 135.74 | 130.41 | 131.33 | 502,823 | -4.03(-2.98%) |
Apr 03, 2023 | 134.46 | 136.19 | 134.10 | 135.36 | 621,837 | +1.00(+0.74%) |
Mar 31, 2023 | 132.39 | 134.42 | 132.00 | 134.36 | 454,898 | +2.93(+2.23%) |
Mar 30, 2023 | 132.17 | 133.67 | 131.17 | 131.43 | 554,120 | +1.01(+0.77%) |
Mar 29, 2023 | 128.86 | 130.71 | 127.89 | 130.42 | 528,552 | +2.11(+1.64%) |
Mar 28, 2023 | 127.00 | 129.77 | 127.00 | 128.31 | 564,532 | +0.89(+0.70%) |
Mar 27, 2023 | 126.27 | 127.71 | 125.80 | 127.42 | 642,133 | +2.80(+2.25%) |
Mar 24, 2023 | 123.28 | 125.18 | 120.85 | 124.62 | 667,872 | -0.12(-0.10%) |
Mar 23, 2023 | 127.26 | 128.56 | 123.02 | 124.74 | 771,383 | -1.65(-1.31%) |
Mar 22, 2023 | 131.11 | 131.35 | 126.36 | 126.39 | 614,344 | -3.46(-2.66%) |
Mar 21, 2023 | 130.56 | 132.77 | 128.91 | 129.85 | 603,104 | +2.42(+1.90%) |
Mar 20, 2023 | 128.31 | 131.94 | 126.90 | 127.43 | 869,486 | +0.88(+0.70%) |
Mar 17, 2023 | 128.45 | 129.00 | 125.35 | 126.55 | 1,498,432 | -3.52(-2.71%) |
Mar 16, 2023 | 123.72 | 130.11 | 123.30 | 130.07 | 1,059,657 | +4.56(+3.63%) |
Mar 15, 2023 | 123.66 | 125.73 | 120.26 | 125.51 | 1,384,011 | -1.86(-1.46%) |
Mar 14, 2023 | 134.74 | 135.59 | 126.20 | 127.37 | 732,538 | -4.21(-3.20%) |
Mar 13, 2023 | 135.22 | 135.70 | 131.23 | 131.58 | 1,030,113 | -6.64(-4.80%) |
Mar 10, 2023 | 139.81 | 139.81 | 134.15 | 138.22 | 1,076,391 | -2.81(-1.99%) |
Mar 09, 2023 | 142.42 | 145.20 | 140.72 | 141.03 | 861,505 | -1.50(-1.05%) |
Mar 08, 2023 | 141.53 | 144.58 | 141.00 | 142.53 | 729,736 | +1.85(+1.32%) |
Mar 07, 2023 | 139.09 | 141.75 | 139.00 | 140.68 | 807,607 | +1.69(+1.22%) |
Mar 06, 2023 | 140.55 | 142.25 | 138.88 | 138.99 | 870,693 | -1.56(-1.11%) |
Mar 03, 2023 | 136.95 | 140.58 | 135.85 | 140.55 | 870,616 | +4.27(+3.13%) |
Mar 02, 2023 | 136.66 | 137.06 | 135.49 | 136.28 | 502,754 | -0.96(-0.70%) |
Mar 01, 2023 | 135.46 | 137.98 | 134.65 | 137.24 | 558,364 | +0.73(+0.53%) |
Feb 28, 2023 | 139.08 | 140.75 | 136.47 | 136.51 | 695,953 | -3.21(-2.30%) |
Feb 27, 2023 | 141.36 | 141.75 | 138.66 | 139.72 | 532,032 | +0.47(+0.34%) |
Feb 24, 2023 | 139.36 | 141.09 | 137.72 | 139.25 | 643,030 | -2.61(-1.84%) |
Feb 23, 2023 | 144.94 | 145.48 | 140.37 | 141.86 | 629,347 | -1.99(-1.38%) |
Feb 22, 2023 | 144.46 | 147.50 | 143.41 | 143.85 | 728,149 | +0.47(+0.33%) |
Feb 21, 2023 | 153.39 | 154.40 | 143.11 | 143.38 | 1,681,002 | -13.92(-8.85%) |
Feb 17, 2023 | 146.75 | 158.30 | 146.02 | 157.30 | 2,962,744 | +16.04(+11.35%) |
Feb 16, 2023 | 138.28 | 142.36 | 137.80 | 141.26 | 942,300 | +0.77(+0.55%) |
Feb 15, 2023 | 137.32 | 141.04 | 135.76 | 140.49 | 1,045,825 | +0.42(+0.30%) |
Feb 14, 2023 | 134.84 | 140.56 | 133.68 | 140.07 | 866,417 | +4.47(+3.30%) |
Feb 13, 2023 | 133.69 | 135.81 | 132.98 | 135.60 | 482,117 | +1.75(+1.31%) |
Feb 10, 2023 | 133.22 | 134.01 | 132.10 | 133.85 | 512,195 | +0.17(+0.13%) |
Feb 09, 2023 | 133.91 | 136.20 | 133.03 | 133.68 | 469,455 | +0.59(+0.44%) |
Feb 08, 2023 | 133.15 | 134.53 | 131.78 | 133.09 | 575,097 | -0.07(-0.05%) |
Feb 07, 2023 | 133.32 | 134.20 | 131.12 | 133.16 | 661,827 | -1.62(-1.20%) |
Feb 06, 2023 | 136.74 | 137.85 | 132.81 | 134.78 | 794,451 | -2.10(-1.53%) |
Feb 03, 2023 | 136.14 | 140.52 | 135.53 | 136.88 | 673,079 | -1.00(-0.73%) |
Feb 02, 2023 | 131.49 | 140.45 | 130.34 | 137.88 | 1,599,493 | +7.88(+6.06%) |