Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 122.95 | 124.13 | 122.35 | 123.57 | 685,845 | +0.62(+0.50%) |
Apr 27, 2023 | 119.90 | 123.12 | 119.90 | 122.95 | 847,131 | +2.53(+2.10%) |
Apr 26, 2023 | 120.98 | 122.47 | 119.81 | 120.42 | 1,199,583 | -1.43(-1.17%) |
Apr 25, 2023 | 124.94 | 124.94 | 121.82 | 121.85 | 948,755 | -3.00(-2.40%) |
Apr 24, 2023 | 125.73 | 126.00 | 123.94 | 124.85 | 829,185 | -1.36(-1.08%) |
Apr 21, 2023 | 127.36 | 127.87 | 125.87 | 126.21 | 1,160,325 | -0.16(-0.12%) |
Apr 20, 2023 | 125.83 | 127.20 | 125.51 | 126.36 | 1,157,809 | +0.26(+0.20%) |
Apr 19, 2023 | 124.49 | 126.67 | 124.25 | 126.11 | 1,962,363 | +1.44(+1.15%) |
Apr 18, 2023 | 125.50 | 126.68 | 124.63 | 124.67 | 1,153,599 | -0.22(-0.17%) |
Apr 17, 2023 | 122.04 | 125.02 | 121.84 | 124.89 | 1,458,841 | +3.22(+2.65%) |
Apr 14, 2023 | 121.94 | 122.89 | 120.54 | 121.67 | 857,203 | +0.34(+0.28%) |
Apr 13, 2023 | 117.40 | 122.22 | 117.29 | 121.32 | 1,562,669 | +3.36(+2.85%) |
Apr 12, 2023 | 119.68 | 119.95 | 116.90 | 117.97 | 1,086,518 | -0.82(-0.69%) |
Apr 11, 2023 | 117.63 | 119.83 | 117.16 | 118.78 | 1,217,112 | +1.74(+1.49%) |
Apr 10, 2023 | 116.75 | 118.16 | 116.60 | 117.04 | 944,975 | -0.29(-0.25%) |
Apr 06, 2023 | 116.74 | 117.64 | 116.44 | 117.33 | 1,059,283 | +0.47(+0.40%) |
Apr 05, 2023 | 117.64 | 118.18 | 116.26 | 116.87 | 922,093 | -1.10(-0.93%) |
Apr 04, 2023 | 119.29 | 119.81 | 115.93 | 117.97 | 926,330 | -1.31(-1.10%) |
Apr 03, 2023 | 118.49 | 119.93 | 118.10 | 119.28 | 1,518,434 | +1.05(+0.89%) |
Mar 31, 2023 | 116.57 | 118.36 | 116.32 | 118.23 | 1,058,667 | +2.92(+2.53%) |
Mar 30, 2023 | 115.73 | 116.27 | 114.83 | 115.31 | 1,407,229 | +1.03(+0.90%) |
Mar 29, 2023 | 113.09 | 114.30 | 111.57 | 114.28 | 1,410,847 | +1.76(+1.56%) |
Mar 28, 2023 | 111.44 | 113.41 | 111.44 | 112.52 | 1,078,007 | +0.97(+0.87%) |
Mar 27, 2023 | 108.84 | 112.57 | 108.84 | 111.55 | 1,781,141 | +3.80(+3.53%) |
Mar 24, 2023 | 107.86 | 108.11 | 106.02 | 107.75 | 2,067,472 | -0.30(-0.28%) |
Mar 23, 2023 | 110.64 | 111.05 | 107.23 | 108.05 | 2,147,158 | -2.39(-2.17%) |
Mar 22, 2023 | 116.41 | 116.59 | 110.41 | 110.44 | 2,119,912 | -6.02(-5.17%) |
Mar 21, 2023 | 116.58 | 117.46 | 115.82 | 116.46 | 1,326,607 | +1.08(+0.94%) |
Mar 20, 2023 | 116.00 | 117.39 | 114.41 | 115.38 | 1,998,587 | -0.70(-0.60%) |
Mar 17, 2023 | 118.62 | 118.62 | 114.61 | 116.08 | 4,459,139 | -2.56(-2.16%) |
Mar 16, 2023 | 117.27 | 119.45 | 116.57 | 118.64 | 1,966,402 | +0.25(+0.21%) |
Mar 15, 2023 | 116.61 | 119.34 | 116.56 | 118.39 | 1,896,248 | +0.07(+0.06%) |
Mar 14, 2023 | 121.73 | 122.63 | 117.69 | 118.32 | 2,212,324 | -2.59(-2.14%) |
Mar 13, 2023 | 122.75 | 124.02 | 120.65 | 120.90 | 2,074,615 | -3.58(-2.87%) |
Mar 10, 2023 | 125.53 | 126.92 | 123.94 | 124.48 | 1,459,599 | -1.74(-1.38%) |
Mar 09, 2023 | 129.09 | 129.97 | 126.14 | 126.22 | 1,367,753 | -2.31(-1.80%) |
Mar 08, 2023 | 129.66 | 129.83 | 127.30 | 128.53 | 1,487,984 | -1.44(-1.11%) |
Mar 07, 2023 | 131.55 | 131.67 | 129.79 | 129.97 | 1,116,588 | -1.40(-1.07%) |
Mar 06, 2023 | 135.18 | 135.36 | 131.35 | 131.37 | 1,652,762 | -3.26(-2.42%) |
Mar 03, 2023 | 135.78 | 136.36 | 133.55 | 134.63 | 1,962,190 | -0.71(-0.52%) |
Mar 02, 2023 | 134.34 | 135.76 | 133.31 | 135.34 | 1,626,776 | +0.38(+0.28%) |
Mar 01, 2023 | 139.32 | 139.96 | 133.19 | 134.96 | 2,675,310 | -5.97(-4.24%) |
Feb 28, 2023 | 140.97 | 145.02 | 140.09 | 140.93 | 3,019,450 | +4.21(+3.08%) |
Feb 27, 2023 | 135.27 | 137.36 | 134.59 | 136.72 | 2,536,388 | +1.73(+1.28%) |
Feb 24, 2023 | 136.38 | 136.84 | 134.10 | 134.99 | 2,139,773 | -3.07(-2.23%) |
Feb 23, 2023 | 139.41 | 139.98 | 136.25 | 138.06 | 1,643,269 | -1.56(-1.12%) |
Feb 22, 2023 | 139.95 | 140.74 | 138.30 | 139.63 | 1,836,975 | -0.55(-0.40%) |
Feb 21, 2023 | 143.67 | 144.23 | 140.03 | 140.18 | 1,306,271 | -5.64(-3.87%) |
Feb 17, 2023 | 146.47 | 147.09 | 143.76 | 145.82 | 1,316,136 | -0.19(-0.13%) |
Feb 16, 2023 | 145.99 | 147.85 | 144.42 | 146.02 | 1,408,418 | -1.07(-0.73%) |
Feb 15, 2023 | 146.05 | 147.44 | 146.05 | 147.09 | 1,125,462 | +0.52(+0.35%) |
Feb 14, 2023 | 147.70 | 148.88 | 145.90 | 146.57 | 981,796 | -1.39(-0.94%) |
Feb 13, 2023 | 145.71 | 147.98 | 144.68 | 147.96 | 715,316 | +0.38(+0.26%) |
Feb 10, 2023 | 147.57 | 150.70 | 146.94 | 147.58 | 1,147,067 | -0.11(-0.07%) |
Feb 09, 2023 | 146.33 | 148.10 | 144.59 | 147.69 | 1,054,928 | +3.00(+2.08%) |
Feb 08, 2023 | 145.17 | 146.90 | 143.57 | 144.68 | 1,055,359 | -2.58(-1.75%) |
Feb 07, 2023 | 147.12 | 147.46 | 144.15 | 147.26 | 950,023 | -0.19(-0.13%) |
Feb 06, 2023 | 146.80 | 147.52 | 145.99 | 147.45 | 850,866 | -0.49(-0.33%) |
Feb 03, 2023 | 149.02 | 151.39 | 147.58 | 147.94 | 597,393 | -2.99(-1.98%) |
Feb 02, 2023 | 152.64 | 153.82 | 150.86 | 150.93 | 758,100 | -1.56(-1.02%) |