Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 130.22 | 132.68 | 129.79 | 131.87 | 662,178 | +1.90(+1.46%) |
Apr 27, 2023 | 128.70 | 130.00 | 126.91 | 129.97 | 954,097 | +1.19(+0.92%) |
Apr 26, 2023 | 129.48 | 131.15 | 128.45 | 128.78 | 820,170 | -2.23(-1.70%) |
Apr 25, 2023 | 131.26 | 134.80 | 130.35 | 131.01 | 1,385,727 | -10.27(-7.27%) |
Apr 24, 2023 | 140.07 | 141.53 | 140.07 | 141.28 | 843,577 | +1.64(+1.17%) |
Apr 21, 2023 | 139.59 | 140.01 | 137.63 | 139.64 | 493,087 | -0.11(-0.08%) |
Apr 20, 2023 | 138.92 | 139.95 | 137.49 | 139.75 | 580,556 | +0.95(+0.68%) |
Apr 19, 2023 | 139.04 | 139.44 | 137.88 | 138.80 | 800,812 | -0.50(-0.36%) |
Apr 18, 2023 | 139.47 | 139.98 | 138.12 | 139.30 | 440,073 | -0.01(-0.01%) |
Apr 17, 2023 | 138.04 | 139.38 | 137.25 | 139.31 | 466,504 | +1.69(+1.23%) |
Apr 14, 2023 | 138.30 | 139.18 | 136.26 | 137.62 | 521,149 | -1.22(-0.88%) |
Apr 13, 2023 | 138.79 | 139.51 | 136.87 | 138.84 | 431,559 | +0.21(+0.15%) |
Apr 12, 2023 | 140.52 | 141.02 | 138.21 | 138.62 | 492,652 | -1.02(-0.73%) |
Apr 11, 2023 | 138.39 | 140.80 | 138.15 | 139.65 | 612,430 | +2.23(+1.62%) |
Apr 10, 2023 | 137.22 | 138.12 | 136.37 | 137.42 | 491,258 | -0.19(-0.14%) |
Apr 06, 2023 | 137.19 | 138.26 | 136.22 | 137.61 | 721,481 | +0.74(+0.54%) |
Apr 05, 2023 | 135.44 | 136.92 | 134.63 | 136.87 | 670,198 | +1.42(+1.05%) |
Apr 04, 2023 | 136.76 | 137.74 | 134.77 | 135.45 | 1,189,691 | -1.34(-0.98%) |
Apr 03, 2023 | 135.15 | 137.32 | 135.15 | 136.78 | 865,218 | +1.43(+1.06%) |
Mar 31, 2023 | 134.84 | 135.67 | 134.61 | 135.35 | 586,826 | +1.22(+0.91%) |
Mar 30, 2023 | 134.52 | 134.59 | 133.50 | 134.13 | 505,441 | +0.89(+0.67%) |
Mar 29, 2023 | 132.54 | 133.44 | 131.40 | 133.24 | 510,209 | +2.10(+1.60%) |
Mar 28, 2023 | 129.00 | 131.34 | 129.00 | 131.15 | 340,779 | +2.21(+1.72%) |
Mar 27, 2023 | 130.47 | 130.55 | 128.71 | 128.93 | 559,477 | -0.88(-0.68%) |
Mar 24, 2023 | 127.08 | 129.99 | 125.96 | 129.81 | 482,180 | +2.02(+1.58%) |
Mar 23, 2023 | 127.13 | 129.09 | 126.51 | 127.79 | 571,162 | +0.35(+0.28%) |
Mar 22, 2023 | 129.97 | 130.42 | 127.30 | 127.44 | 537,316 | -2.18(-1.68%) |
Mar 21, 2023 | 131.91 | 132.22 | 129.08 | 129.63 | 840,553 | -0.53(-0.40%) |
Mar 20, 2023 | 126.17 | 130.87 | 126.17 | 130.15 | 985,872 | +6.02(+4.85%) |
Mar 17, 2023 | 126.21 | 126.21 | 123.06 | 124.13 | 5,068,939 | -1.80(-1.43%) |
Mar 16, 2023 | 123.76 | 126.84 | 123.65 | 125.93 | 815,049 | +0.65(+0.52%) |
Mar 15, 2023 | 125.48 | 126.19 | 123.87 | 125.28 | 962,419 | -2.78(-2.17%) |
Mar 14, 2023 | 128.13 | 129.10 | 126.49 | 128.06 | 808,465 | +1.86(+1.48%) |
Mar 13, 2023 | 126.44 | 128.92 | 125.11 | 126.19 | 866,130 | -1.67(-1.31%) |
Mar 10, 2023 | 130.51 | 130.51 | 126.52 | 127.86 | 578,845 | -3.07(-2.34%) |
Mar 09, 2023 | 133.75 | 134.30 | 130.87 | 130.94 | 664,996 | -2.39(-1.79%) |
Mar 08, 2023 | 132.60 | 134.04 | 132.39 | 133.32 | 568,955 | +0.77(+0.58%) |
Mar 07, 2023 | 132.74 | 133.82 | 132.03 | 132.55 | 660,584 | -0.47(-0.36%) |
Mar 06, 2023 | 136.96 | 136.96 | 132.45 | 133.02 | 984,961 | -4.42(-3.22%) |
Mar 03, 2023 | 136.76 | 138.02 | 134.95 | 137.44 | 670,663 | +1.28(+0.94%) |
Mar 02, 2023 | 133.47 | 136.42 | 133.40 | 136.16 | 999,027 | +2.23(+1.67%) |
Mar 01, 2023 | 131.68 | 134.79 | 131.65 | 133.93 | 496,303 | +1.91(+1.45%) |
Feb 28, 2023 | 131.65 | 132.80 | 131.37 | 132.02 | 706,337 | -0.15(-0.11%) |
Feb 27, 2023 | 134.45 | 135.25 | 131.29 | 132.16 | 646,627 | -0.90(-0.67%) |
Feb 24, 2023 | 131.11 | 133.26 | 130.61 | 133.06 | 618,711 | +0.39(+0.29%) |
Feb 23, 2023 | 130.79 | 132.78 | 129.42 | 132.67 | 522,260 | +2.59(+1.99%) |
Feb 22, 2023 | 129.99 | 130.97 | 129.21 | 130.09 | 610,762 | +0.53(+0.41%) |
Feb 21, 2023 | 134.51 | 134.70 | 129.05 | 129.56 | 605,844 | -6.60(-4.85%) |
Feb 17, 2023 | 136.49 | 136.62 | 135.27 | 136.16 | 408,335 | -0.45(-0.33%) |
Feb 16, 2023 | 136.44 | 137.64 | 135.63 | 136.61 | 285,294 | -1.08(-0.79%) |
Feb 15, 2023 | 137.00 | 138.41 | 136.52 | 137.69 | 364,234 | -0.03(-0.02%) |
Feb 14, 2023 | 137.05 | 138.38 | 136.15 | 137.72 | 437,545 | +0.53(+0.39%) |
Feb 13, 2023 | 135.54 | 137.35 | 134.56 | 137.19 | 439,659 | +2.09(+1.54%) |
Feb 10, 2023 | 134.89 | 135.40 | 133.58 | 135.11 | 574,574 | -0.17(-0.13%) |
Feb 09, 2023 | 137.70 | 138.32 | 134.88 | 135.28 | 628,103 | -1.65(-1.21%) |
Feb 08, 2023 | 137.81 | 138.31 | 135.60 | 136.93 | 808,893 | -1.52(-1.09%) |
Feb 07, 2023 | 137.12 | 139.09 | 135.84 | 138.45 | 652,699 | +0.76(+0.55%) |
Feb 06, 2023 | 138.09 | 138.44 | 137.14 | 137.69 | 542,786 | -1.77(-1.27%) |
Feb 03, 2023 | 139.54 | 141.21 | 139.41 | 139.45 | 888,486 | -0.65(-0.46%) |
Feb 02, 2023 | 137.30 | 140.44 | 136.44 | 140.10 | 927,534 | +2.84(+2.07%) |