Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 128.91 | 132.00 | 128.52 | 131.71 | 1,122,883 | +3.96(+3.10%) |
Apr 27, 2023 | 122.83 | 127.77 | 122.41 | 127.75 | 1,360,817 | +6.01(+4.94%) |
Apr 26, 2023 | 124.19 | 124.50 | 120.65 | 121.73 | 1,675,406 | -3.33(-2.66%) |
Apr 25, 2023 | 134.82 | 135.87 | 124.94 | 125.07 | 2,399,949 | -7.69(-5.79%) |
Apr 24, 2023 | 133.08 | 134.92 | 132.00 | 132.75 | 1,135,608 | -0.27(-0.20%) |
Apr 21, 2023 | 133.25 | 133.85 | 132.53 | 133.02 | 708,848 | +0.29(+0.22%) |
Apr 20, 2023 | 131.52 | 133.27 | 131.14 | 132.73 | 636,149 | +1.07(+0.81%) |
Apr 19, 2023 | 131.33 | 131.88 | 130.08 | 131.66 | 512,143 | -0.05(-0.04%) |
Apr 18, 2023 | 129.59 | 131.73 | 129.29 | 131.71 | 901,076 | +2.46(+1.91%) |
Apr 17, 2023 | 127.67 | 129.31 | 127.43 | 129.25 | 544,671 | +1.92(+1.50%) |
Apr 14, 2023 | 126.81 | 127.92 | 125.76 | 127.33 | 954,496 | +0.52(+0.41%) |
Apr 13, 2023 | 127.27 | 127.60 | 125.70 | 126.81 | 844,032 | +0.42(+0.34%) |
Apr 12, 2023 | 127.91 | 129.10 | 125.06 | 126.39 | 905,173 | -0.07(-0.05%) |
Apr 11, 2023 | 125.99 | 127.83 | 124.58 | 126.45 | 1,680,973 | +4.66(+3.83%) |
Apr 10, 2023 | 119.58 | 121.84 | 119.07 | 121.79 | 616,903 | +1.54(+1.28%) |
Apr 06, 2023 | 122.44 | 122.55 | 120.18 | 120.25 | 592,791 | -1.89(-1.54%) |
Apr 05, 2023 | 122.38 | 122.81 | 121.48 | 122.14 | 664,158 | -0.94(-0.77%) |
Apr 04, 2023 | 124.39 | 124.39 | 121.49 | 123.08 | 451,581 | -1.19(-0.96%) |
Apr 03, 2023 | 124.62 | 125.11 | 123.16 | 124.27 | 598,152 | -0.29(-0.24%) |
Mar 31, 2023 | 121.95 | 124.64 | 121.95 | 124.57 | 484,078 | +3.13(+2.58%) |
Mar 30, 2023 | 122.83 | 123.23 | 120.97 | 121.43 | 393,496 | -0.05(-0.04%) |
Mar 29, 2023 | 121.36 | 121.66 | 120.09 | 121.48 | 583,669 | +1.62(+1.35%) |
Mar 28, 2023 | 120.71 | 121.58 | 119.26 | 119.86 | 380,157 | -0.75(-0.63%) |
Mar 27, 2023 | 121.13 | 121.45 | 119.52 | 120.61 | 438,390 | +0.62(+0.52%) |
Mar 24, 2023 | 117.72 | 120.29 | 117.09 | 119.99 | 496,197 | +1.02(+0.86%) |
Mar 23, 2023 | 120.65 | 121.89 | 117.72 | 118.97 | 611,217 | -1.01(-0.84%) |
Mar 22, 2023 | 122.71 | 123.91 | 119.89 | 119.98 | 581,823 | -3.61(-2.92%) |
Mar 21, 2023 | 125.02 | 125.85 | 122.58 | 123.59 | 711,962 | -0.02(-0.02%) |
Mar 20, 2023 | 121.27 | 125.09 | 120.84 | 123.61 | 1,133,705 | +2.42(+1.99%) |
Mar 17, 2023 | 122.01 | 122.73 | 120.11 | 121.20 | 3,256,985 | -0.95(-0.78%) |
Mar 16, 2023 | 119.96 | 123.31 | 119.66 | 122.15 | 949,065 | +0.64(+0.53%) |
Mar 15, 2023 | 122.66 | 124.80 | 119.76 | 121.51 | 1,150,715 | -3.01(-2.42%) |
Mar 14, 2023 | 126.51 | 127.63 | 123.56 | 124.52 | 1,120,756 | +0.16(+0.13%) |
Mar 13, 2023 | 122.96 | 127.46 | 121.80 | 124.36 | 1,282,332 | +0.39(+0.31%) |
Mar 10, 2023 | 126.91 | 126.91 | 122.62 | 123.97 | 881,240 | -2.70(-2.13%) |
Mar 09, 2023 | 129.05 | 130.44 | 126.65 | 126.67 | 895,027 | -2.30(-1.78%) |
Mar 08, 2023 | 127.70 | 129.15 | 126.43 | 128.97 | 727,319 | +1.88(+1.48%) |
Mar 07, 2023 | 130.13 | 130.94 | 127.08 | 127.09 | 612,891 | -2.40(-1.85%) |
Mar 06, 2023 | 131.46 | 132.66 | 129.15 | 129.49 | 1,010,244 | -1.41(-1.08%) |
Mar 03, 2023 | 130.85 | 131.97 | 129.78 | 130.91 | 562,312 | +1.20(+0.92%) |
Mar 02, 2023 | 126.36 | 129.96 | 125.75 | 129.71 | 652,342 | +2.50(+1.97%) |
Mar 01, 2023 | 128.39 | 128.47 | 125.99 | 127.21 | 1,008,968 | -1.31(-1.02%) |
Feb 28, 2023 | 129.32 | 130.35 | 128.44 | 128.52 | 857,068 | -0.89(-0.69%) |
Feb 27, 2023 | 131.31 | 132.21 | 128.88 | 129.41 | 698,679 | -0.14(-0.11%) |
Feb 24, 2023 | 128.80 | 131.81 | 128.80 | 129.56 | 871,397 | -1.90(-1.45%) |
Feb 23, 2023 | 131.57 | 131.78 | 129.12 | 131.46 | 612,901 | +0.68(+0.52%) |
Feb 22, 2023 | 132.42 | 132.73 | 130.40 | 130.78 | 686,556 | -0.46(-0.35%) |
Feb 21, 2023 | 132.05 | 134.47 | 131.02 | 131.23 | 910,236 | -3.83(-2.83%) |
Feb 17, 2023 | 134.43 | 135.50 | 132.35 | 135.06 | 739,594 | -0.11(-0.08%) |
Feb 16, 2023 | 134.66 | 137.38 | 133.89 | 135.17 | 712,886 | -2.53(-1.84%) |
Feb 15, 2023 | 139.53 | 140.17 | 137.45 | 137.71 | 894,200 | -2.54(-1.81%) |
Feb 14, 2023 | 136.56 | 141.14 | 135.53 | 140.25 | 938,500 | +2.77(+2.01%) |
Feb 13, 2023 | 131.80 | 137.52 | 131.49 | 137.48 | 769,042 | +5.66(+4.30%) |
Feb 10, 2023 | 130.40 | 132.89 | 130.40 | 131.82 | 653,197 | +0.37(+0.28%) |
Feb 09, 2023 | 135.22 | 136.41 | 130.52 | 131.44 | 821,518 | -2.65(-1.97%) |
Feb 08, 2023 | 138.25 | 138.30 | 133.99 | 134.09 | 813,777 | -5.27(-3.78%) |
Feb 07, 2023 | 138.66 | 139.90 | 137.20 | 139.36 | 694,845 | -0.34(-0.24%) |
Feb 06, 2023 | 142.20 | 143.23 | 138.76 | 139.70 | 999,933 | -4.65(-3.22%) |
Feb 03, 2023 | 145.60 | 147.48 | 144.28 | 144.35 | 668,046 | -3.71(-2.50%) |
Feb 02, 2023 | 146.90 | 149.72 | 146.43 | 148.05 | 1,286,264 | +2.28(+1.57%) |