Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 130.26 | 132.72 | 129.83 | 131.91 | 661,989 | +1.90(+1.46%) |
Apr 27, 2023 | 128.74 | 130.03 | 126.94 | 130.00 | 953,824 | +1.19(+0.92%) |
Apr 26, 2023 | 129.52 | 131.19 | 128.48 | 128.81 | 819,935 | -2.23(-1.70%) |
Apr 25, 2023 | 131.30 | 134.84 | 130.38 | 131.05 | 1,385,330 | -10.27(-7.27%) |
Apr 24, 2023 | 140.11 | 141.57 | 140.11 | 141.32 | 843,335 | +1.64(+1.17%) |
Apr 21, 2023 | 139.63 | 140.05 | 137.67 | 139.68 | 492,946 | -0.11(-0.08%) |
Apr 20, 2023 | 138.96 | 139.99 | 137.53 | 139.79 | 580,390 | +0.95(+0.68%) |
Apr 19, 2023 | 139.08 | 139.48 | 137.92 | 138.84 | 800,583 | -0.50(-0.36%) |
Apr 18, 2023 | 139.51 | 140.02 | 138.16 | 139.34 | 439,947 | -0.01(-0.01%) |
Apr 17, 2023 | 138.08 | 139.41 | 137.29 | 139.35 | 466,370 | +1.69(+1.23%) |
Apr 14, 2023 | 138.34 | 139.22 | 136.29 | 137.66 | 521,000 | -1.22(-0.88%) |
Apr 13, 2023 | 138.83 | 139.55 | 136.91 | 138.88 | 431,435 | +0.22(+0.16%) |
Apr 12, 2023 | 140.56 | 141.06 | 138.25 | 138.66 | 492,512 | -1.02(-0.73%) |
Apr 11, 2023 | 138.43 | 140.84 | 138.19 | 139.69 | 612,255 | +2.23(+1.62%) |
Apr 10, 2023 | 137.26 | 138.16 | 136.41 | 137.46 | 491,118 | -0.19(-0.14%) |
Apr 06, 2023 | 137.23 | 138.30 | 136.26 | 137.65 | 721,275 | +0.74(+0.54%) |
Apr 05, 2023 | 135.47 | 136.96 | 134.67 | 136.91 | 670,007 | +1.42(+1.05%) |
Apr 04, 2023 | 136.80 | 137.78 | 134.81 | 135.49 | 1,189,351 | -1.34(-0.98%) |
Apr 03, 2023 | 135.19 | 137.36 | 135.19 | 136.82 | 864,971 | +1.43(+1.06%) |
Mar 31, 2023 | 134.88 | 135.71 | 134.65 | 135.39 | 586,658 | +1.22(+0.91%) |
Mar 30, 2023 | 134.56 | 134.63 | 133.53 | 134.17 | 505,297 | +0.89(+0.67%) |
Mar 29, 2023 | 132.58 | 133.48 | 131.44 | 133.28 | 510,063 | +2.10(+1.60%) |
Mar 28, 2023 | 129.04 | 131.38 | 129.04 | 131.19 | 340,682 | +2.21(+1.72%) |
Mar 27, 2023 | 130.51 | 130.59 | 128.75 | 128.97 | 559,317 | -0.88(-0.68%) |
Mar 24, 2023 | 127.12 | 130.03 | 126.00 | 129.85 | 482,042 | +2.02(+1.58%) |
Mar 23, 2023 | 127.17 | 129.13 | 126.54 | 127.83 | 570,999 | +0.35(+0.28%) |
Mar 22, 2023 | 130.00 | 130.45 | 127.33 | 127.48 | 537,163 | -2.18(-1.68%) |
Mar 21, 2023 | 131.94 | 132.26 | 129.12 | 129.66 | 840,312 | -0.53(-0.40%) |
Mar 20, 2023 | 126.21 | 130.91 | 126.21 | 130.19 | 985,590 | +6.03(+4.85%) |
Mar 17, 2023 | 126.25 | 126.25 | 123.09 | 124.16 | 5,067,489 | -1.80(-1.43%) |
Mar 16, 2023 | 123.79 | 126.87 | 123.69 | 125.97 | 814,816 | +0.65(+0.52%) |
Mar 15, 2023 | 125.52 | 126.23 | 123.91 | 125.31 | 962,143 | -2.78(-2.17%) |
Mar 14, 2023 | 128.17 | 129.14 | 126.52 | 128.09 | 808,234 | +1.86(+1.48%) |
Mar 13, 2023 | 126.47 | 128.95 | 125.15 | 126.23 | 865,882 | -1.67(-1.31%) |
Mar 10, 2023 | 130.55 | 130.55 | 126.56 | 127.90 | 578,680 | -3.07(-2.35%) |
Mar 09, 2023 | 133.79 | 134.33 | 130.90 | 130.97 | 664,806 | -2.39(-1.79%) |
Mar 08, 2023 | 132.63 | 134.08 | 132.43 | 133.36 | 568,792 | +0.77(+0.58%) |
Mar 07, 2023 | 132.78 | 133.86 | 132.06 | 132.59 | 660,395 | -0.47(-0.36%) |
Mar 06, 2023 | 137.00 | 137.00 | 132.49 | 133.06 | 984,680 | -4.42(-3.22%) |
Mar 03, 2023 | 136.80 | 138.06 | 134.99 | 137.48 | 670,471 | +1.28(+0.94%) |
Mar 02, 2023 | 133.50 | 136.46 | 133.44 | 136.20 | 998,741 | +2.23(+1.67%) |
Mar 01, 2023 | 131.72 | 134.83 | 131.69 | 133.97 | 496,161 | +1.91(+1.45%) |
Feb 28, 2023 | 131.69 | 132.84 | 131.40 | 132.06 | 706,135 | -0.14(-0.11%) |
Feb 27, 2023 | 134.49 | 135.29 | 131.33 | 132.20 | 646,442 | -0.90(-0.67%) |
Feb 24, 2023 | 131.15 | 133.30 | 130.65 | 133.10 | 618,534 | +0.39(+0.29%) |
Feb 23, 2023 | 130.83 | 132.82 | 129.46 | 132.71 | 522,110 | +2.59(+1.99%) |
Feb 22, 2023 | 130.03 | 131.01 | 129.24 | 130.12 | 610,588 | +0.53(+0.41%) |
Feb 21, 2023 | 134.55 | 134.74 | 129.09 | 129.59 | 605,671 | -6.61(-4.85%) |
Feb 17, 2023 | 136.53 | 136.66 | 135.31 | 136.20 | 408,218 | -0.45(-0.33%) |
Feb 16, 2023 | 136.48 | 137.68 | 135.67 | 136.65 | 285,213 | -1.08(-0.79%) |
Feb 15, 2023 | 137.04 | 138.45 | 136.56 | 137.73 | 364,130 | -0.03(-0.02%) |
Feb 14, 2023 | 137.09 | 138.42 | 136.19 | 137.76 | 437,420 | +0.53(+0.39%) |
Feb 13, 2023 | 135.58 | 137.39 | 134.59 | 137.23 | 439,534 | +2.09(+1.54%) |
Feb 10, 2023 | 134.93 | 135.44 | 133.62 | 135.15 | 574,410 | -0.17(-0.13%) |
Feb 09, 2023 | 137.74 | 138.36 | 134.91 | 135.32 | 627,923 | -1.65(-1.21%) |
Feb 08, 2023 | 137.85 | 138.35 | 135.64 | 136.97 | 808,661 | -1.52(-1.09%) |
Feb 07, 2023 | 137.16 | 139.12 | 135.88 | 138.49 | 652,512 | +0.76(+0.55%) |
Feb 06, 2023 | 138.13 | 138.48 | 137.18 | 137.72 | 542,631 | -1.77(-1.27%) |
Feb 03, 2023 | 139.58 | 141.25 | 139.45 | 139.49 | 888,232 | -0.65(-0.46%) |
Feb 02, 2023 | 137.34 | 140.48 | 136.48 | 140.14 | 927,269 | +2.84(+2.07%) |