Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 131.19 | 135.96 | 130.54 | 135.25 | 1,756,899 | +3.94(+3.00%) |
Apr 27, 2023 | 130.21 | 131.72 | 128.86 | 131.31 | 1,622,520 | +1.07(+0.83%) |
Apr 26, 2023 | 131.27 | 132.59 | 129.16 | 130.24 | 1,701,999 | -2.32(-1.75%) |
Apr 25, 2023 | 134.88 | 135.26 | 132.00 | 132.56 | 1,518,310 | -3.92(-2.87%) |
Apr 24, 2023 | 133.76 | 136.97 | 133.41 | 136.48 | 2,033,659 | +2.28(+1.70%) |
Apr 21, 2023 | 134.97 | 135.27 | 133.07 | 134.20 | 1,411,398 | -0.81(-0.60%) |
Apr 20, 2023 | 135.06 | 135.68 | 132.87 | 135.00 | 1,634,866 | -1.65(-1.20%) |
Apr 19, 2023 | 135.75 | 136.69 | 134.89 | 136.65 | 1,314,997 | -0.96(-0.70%) |
Apr 18, 2023 | 136.94 | 138.23 | 135.79 | 137.61 | 1,435,444 | +0.08(+0.06%) |
Apr 17, 2023 | 139.57 | 140.15 | 137.36 | 137.53 | 1,319,598 | -2.03(-1.46%) |
Apr 14, 2023 | 139.07 | 141.23 | 137.97 | 139.57 | 1,609,984 | +0.95(+0.69%) |
Apr 13, 2023 | 137.64 | 139.72 | 137.44 | 138.62 | 1,748,880 | +0.66(+0.48%) |
Apr 12, 2023 | 139.82 | 139.89 | 137.26 | 137.95 | 1,562,170 | -0.12(-0.09%) |
Apr 11, 2023 | 136.70 | 139.23 | 136.66 | 138.08 | 2,342,450 | +1.88(+1.38%) |
Apr 10, 2023 | 135.30 | 138.97 | 135.30 | 136.19 | 2,713,328 | +2.51(+1.88%) |
Apr 06, 2023 | 135.28 | 135.32 | 133.44 | 133.68 | 1,770,098 | -2.31(-1.70%) |
Apr 05, 2023 | 135.38 | 136.67 | 133.74 | 135.99 | 2,087,103 | +1.26(+0.94%) |
Apr 04, 2023 | 138.57 | 138.73 | 132.43 | 134.73 | 2,366,982 | -2.64(-1.92%) |
Apr 03, 2023 | 136.10 | 138.68 | 134.57 | 137.37 | 4,224,399 | +8.81(+6.85%) |
Mar 31, 2023 | 127.01 | 128.97 | 126.93 | 128.56 | 2,045,955 | +1.78(+1.40%) |
Mar 30, 2023 | 127.80 | 127.81 | 125.93 | 126.79 | 1,843,145 | +0.48(+0.38%) |
Mar 29, 2023 | 125.96 | 126.61 | 124.90 | 126.30 | 1,412,262 | +1.98(+1.59%) |
Mar 28, 2023 | 121.76 | 124.86 | 121.24 | 124.32 | 1,174,593 | +2.04(+1.67%) |
Mar 27, 2023 | 120.31 | 123.02 | 119.28 | 122.28 | 1,832,345 | +2.99(+2.50%) |
Mar 24, 2023 | 117.47 | 120.32 | 115.89 | 119.29 | 2,471,065 | -1.15(-0.96%) |
Mar 23, 2023 | 122.30 | 124.30 | 119.22 | 120.44 | 1,974,605 | -1.21(-0.99%) |
Mar 22, 2023 | 124.57 | 125.38 | 121.56 | 121.65 | 1,807,395 | -2.59(-2.08%) |
Mar 21, 2023 | 122.22 | 124.69 | 122.09 | 124.24 | 3,221,681 | +4.77(+3.99%) |
Mar 20, 2023 | 117.05 | 120.68 | 117.05 | 119.47 | 2,727,548 | +2.37(+2.02%) |
Mar 17, 2023 | 119.00 | 119.84 | 115.77 | 117.10 | 6,537,128 | -2.29(-1.92%) |
Mar 16, 2023 | 114.16 | 119.61 | 113.19 | 119.40 | 4,129,001 | +2.65(+2.27%) |
Mar 15, 2023 | 121.03 | 121.03 | 115.18 | 116.74 | 6,158,935 | -9.42(-7.46%) |
Mar 14, 2023 | 124.89 | 129.86 | 124.01 | 126.16 | 2,752,789 | +1.05(+0.84%) |
Mar 13, 2023 | 124.89 | 128.10 | 121.32 | 125.11 | 3,109,319 | -4.16(-3.22%) |
Mar 10, 2023 | 132.78 | 134.76 | 128.68 | 129.27 | 2,198,402 | -3.83(-2.88%) |
Mar 09, 2023 | 136.07 | 138.35 | 132.77 | 133.10 | 1,792,466 | -2.42(-1.79%) |
Mar 08, 2023 | 134.40 | 138.43 | 133.53 | 135.53 | 2,665,629 | -0.24(-0.18%) |
Mar 07, 2023 | 135.51 | 136.47 | 132.62 | 135.76 | 2,849,001 | -0.77(-0.56%) |
Mar 06, 2023 | 137.91 | 138.32 | 136.20 | 136.53 | 2,364,819 | -3.05(-2.19%) |
Mar 03, 2023 | 135.06 | 139.70 | 134.36 | 139.59 | 3,603,555 | +2.47(+1.80%) |
Mar 02, 2023 | 134.11 | 137.52 | 132.78 | 137.12 | 2,517,866 | +2.37(+1.76%) |
Mar 01, 2023 | 130.71 | 135.24 | 129.72 | 134.75 | 3,731,744 | +3.76(+2.87%) |
Feb 28, 2023 | 136.41 | 136.58 | 130.93 | 130.98 | 2,700,012 | -3.52(-2.62%) |
Feb 27, 2023 | 133.39 | 135.35 | 132.15 | 134.50 | 2,448,020 | +1.84(+1.39%) |
Feb 24, 2023 | 130.61 | 133.97 | 129.74 | 132.66 | 2,360,570 | +0.73(+0.55%) |
Feb 23, 2023 | 129.32 | 132.74 | 128.29 | 131.93 | 3,152,797 | +4.01(+3.14%) |
Feb 22, 2023 | 127.46 | 132.72 | 125.83 | 127.92 | 3,895,099 | +2.87(+2.30%) |
Feb 21, 2023 | 126.07 | 126.62 | 124.27 | 125.05 | 2,789,849 | -0.44(-0.35%) |
Feb 17, 2023 | 129.77 | 129.77 | 124.20 | 125.49 | 4,465,355 | -6.60(-4.99%) |
Feb 16, 2023 | 134.92 | 135.96 | 132.03 | 132.08 | 2,726,097 | -3.62(-2.66%) |
Feb 15, 2023 | 137.48 | 137.61 | 134.04 | 135.70 | 4,257,023 | -3.94(-2.82%) |
Feb 14, 2023 | 136.34 | 140.44 | 136.03 | 139.64 | 1,735,898 | +1.53(+1.11%) |
Feb 13, 2023 | 137.82 | 140.12 | 137.16 | 138.11 | 2,980,757 | -0.99(-0.71%) |
Feb 10, 2023 | 134.20 | 139.17 | 133.78 | 139.10 | 3,023,793 | +7.29(+5.53%) |
Feb 09, 2023 | 134.39 | 134.78 | 131.59 | 131.81 | 2,143,817 | -2.63(-1.95%) |
Feb 08, 2023 | 134.99 | 135.34 | 132.80 | 134.44 | 2,178,019 | +0.68(+0.51%) |
Feb 07, 2023 | 128.78 | 133.88 | 127.18 | 133.76 | 2,582,471 | +6.00(+4.70%) |
Feb 06, 2023 | 128.66 | 130.44 | 125.83 | 127.76 | 1,876,437 | -1.19(-0.93%) |
Feb 03, 2023 | 128.95 | 131.69 | 128.26 | 128.95 | 1,667,121 | +0.77(+0.60%) |
Feb 02, 2023 | 133.21 | 133.21 | 127.67 | 128.18 | 2,924,899 | -5.38(-4.03%) |