Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 141.24 | 141.74 | 138.57 | 139.62 | 2,247,448 | -1.44(-1.02%) |
Apr 27, 2023 | 138.69 | 141.09 | 138.62 | 141.06 | 1,698,310 | +2.67(+1.93%) |
Apr 26, 2023 | 138.17 | 140.40 | 137.85 | 138.39 | 2,706,284 | -1.02(-0.73%) |
Apr 25, 2023 | 139.59 | 142.49 | 138.49 | 139.41 | 4,508,073 | +2.16(+1.57%) |
Apr 24, 2023 | 136.34 | 137.32 | 136.14 | 137.25 | 2,012,952 | +0.83(+0.61%) |
Apr 21, 2023 | 134.51 | 136.64 | 134.51 | 136.42 | 2,081,568 | +2.34(+1.75%) |
Apr 20, 2023 | 133.77 | 134.37 | 133.34 | 134.08 | 1,623,570 | +0.71(+0.53%) |
Apr 19, 2023 | 134.33 | 134.33 | 133.17 | 133.37 | 982,313 | -0.32(-0.24%) |
Apr 18, 2023 | 133.35 | 133.99 | 133.04 | 133.68 | 1,795,716 | +0.10(+0.07%) |
Apr 17, 2023 | 132.76 | 133.77 | 132.57 | 133.59 | 1,455,546 | +1.25(+0.95%) |
Apr 14, 2023 | 131.83 | 132.87 | 131.83 | 132.33 | 1,228,321 | -0.12(-0.09%) |
Apr 13, 2023 | 131.07 | 132.75 | 130.78 | 132.46 | 1,584,800 | +0.70(+0.53%) |
Apr 12, 2023 | 130.48 | 132.31 | 130.13 | 131.76 | 1,161,385 | +0.71(+0.54%) |
Apr 11, 2023 | 130.80 | 131.28 | 130.37 | 131.04 | 1,367,324 | +0.41(+0.31%) |
Apr 10, 2023 | 130.66 | 131.08 | 129.85 | 130.64 | 1,053,546 | -0.89(-0.67%) |
Apr 06, 2023 | 131.25 | 132.11 | 130.78 | 131.53 | 1,520,986 | +0.80(+0.61%) |
Apr 05, 2023 | 130.46 | 131.81 | 130.01 | 130.72 | 1,474,786 | +1.16(+0.89%) |
Apr 04, 2023 | 130.62 | 131.62 | 129.24 | 129.57 | 1,704,347 | -0.53(-0.41%) |
Apr 03, 2023 | 129.28 | 130.58 | 128.51 | 130.10 | 1,977,274 | +0.76(+0.59%) |
Mar 31, 2023 | 128.50 | 129.40 | 128.50 | 129.34 | 1,723,226 | +1.17(+0.91%) |
Mar 30, 2023 | 127.51 | 128.24 | 127.47 | 128.17 | 1,329,268 | +0.51(+0.40%) |
Mar 29, 2023 | 127.21 | 128.15 | 127.14 | 127.66 | 1,400,122 | +0.88(+0.69%) |
Mar 28, 2023 | 126.07 | 127.01 | 125.52 | 126.78 | 1,616,303 | +1.21(+0.96%) |
Mar 27, 2023 | 126.23 | 127.03 | 125.16 | 125.58 | 1,298,282 | -0.15(-0.12%) |
Mar 24, 2023 | 123.48 | 125.83 | 123.29 | 125.73 | 1,630,891 | +3.00(+2.44%) |
Mar 23, 2023 | 122.40 | 123.73 | 122.40 | 122.74 | 1,437,478 | -0.04(-0.03%) |
Mar 22, 2023 | 123.63 | 124.94 | 122.74 | 122.78 | 1,483,177 | -0.59(-0.48%) |
Mar 21, 2023 | 123.76 | 124.21 | 122.54 | 123.36 | 1,585,828 | -0.44(-0.36%) |
Mar 20, 2023 | 122.18 | 124.43 | 122.10 | 123.81 | 1,618,792 | +3.00(+2.48%) |
Mar 17, 2023 | 122.23 | 122.73 | 120.29 | 120.81 | 5,662,006 | -1.48(-1.21%) |
Mar 16, 2023 | 121.55 | 122.46 | 121.04 | 122.29 | 1,908,684 | +1.05(+0.87%) |
Mar 15, 2023 | 118.59 | 121.37 | 118.59 | 121.24 | 2,009,889 | +2.09(+1.75%) |
Mar 14, 2023 | 119.05 | 119.37 | 118.02 | 119.15 | 1,468,348 | +0.55(+0.46%) |
Mar 13, 2023 | 118.26 | 121.19 | 118.20 | 118.60 | 1,873,201 | +0.71(+0.60%) |
Mar 10, 2023 | 118.51 | 118.74 | 117.53 | 117.89 | 1,398,312 | -0.26(-0.22%) |
Mar 09, 2023 | 118.82 | 119.35 | 117.61 | 118.15 | 1,414,562 | -0.01(-0.01%) |
Mar 08, 2023 | 118.05 | 118.44 | 117.58 | 118.16 | 1,084,452 | +0.19(+0.16%) |
Mar 07, 2023 | 120.61 | 120.61 | 117.86 | 117.97 | 1,534,478 | -2.46(-2.05%) |
Mar 06, 2023 | 120.35 | 120.93 | 120.00 | 120.43 | 1,220,897 | -0.30(-0.25%) |
Mar 03, 2023 | 121.34 | 121.34 | 120.08 | 120.73 | 1,105,339 | -0.17(-0.14%) |
Mar 02, 2023 | 119.18 | 121.13 | 118.80 | 120.90 | 1,847,148 | +1.86(+1.56%) |
Mar 01, 2023 | 119.04 | 119.49 | 118.06 | 119.04 | 1,402,577 | -0.31(-0.26%) |
Feb 28, 2023 | 119.99 | 120.05 | 119.01 | 119.35 | 2,287,834 | -1.15(-0.95%) |
Feb 27, 2023 | 120.91 | 121.42 | 120.08 | 120.50 | 1,102,436 | +0.05(+0.04%) |
Feb 24, 2023 | 120.59 | 121.12 | 119.97 | 120.45 | 1,224,856 | -0.97(-0.80%) |
Feb 23, 2023 | 122.43 | 123.08 | 121.08 | 121.42 | 1,278,927 | -1.25(-1.02%) |
Feb 22, 2023 | 123.51 | 124.28 | 122.50 | 122.67 | 1,317,586 | -0.67(-0.54%) |
Feb 21, 2023 | 121.08 | 124.05 | 120.66 | 123.34 | 2,028,368 | +1.91(+1.57%) |
Feb 17, 2023 | 120.68 | 121.58 | 120.17 | 121.43 | 2,930,736 | +0.73(+0.60%) |
Feb 16, 2023 | 120.43 | 121.13 | 119.50 | 120.71 | 1,824,923 | -1.24(-1.02%) |
Feb 15, 2023 | 122.37 | 122.51 | 120.96 | 121.95 | 1,320,804 | -0.77(-0.63%) |
Feb 14, 2023 | 124.42 | 124.76 | 122.34 | 122.72 | 1,895,233 | -1.45(-1.17%) |
Feb 13, 2023 | 123.44 | 124.34 | 123.36 | 124.17 | 2,014,872 | +1.12(+0.91%) |
Feb 10, 2023 | 122.46 | 123.60 | 122.26 | 123.06 | 1,818,521 | +0.65(+0.53%) |
Feb 09, 2023 | 124.30 | 124.95 | 122.37 | 122.41 | 1,524,970 | -1.67(-1.35%) |
Feb 08, 2023 | 123.87 | 124.55 | 123.70 | 124.08 | 1,418,049 | -0.26(-0.21%) |
Feb 07, 2023 | 123.20 | 124.61 | 122.60 | 124.33 | 1,713,779 | -0.11(-0.09%) |
Feb 06, 2023 | 125.27 | 125.60 | 123.97 | 124.45 | 1,459,107 | -0.83(-0.66%) |
Feb 03, 2023 | 124.51 | 125.38 | 122.98 | 125.28 | 1,850,564 | +1.03(+0.83%) |
Feb 02, 2023 | 122.80 | 124.94 | 122.14 | 124.25 | 2,145,484 | +0.16(+0.13%) |