Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 122.45 | 123.63 | 121.85 | 123.07 | 688,634 | +0.62(+0.50%) |
Apr 27, 2023 | 119.41 | 122.62 | 119.41 | 122.45 | 850,575 | +2.52(+2.10%) |
Apr 26, 2023 | 120.49 | 121.97 | 119.32 | 119.93 | 1,204,461 | -1.42(-1.17%) |
Apr 25, 2023 | 124.43 | 124.43 | 121.32 | 121.35 | 952,613 | -2.99(-2.41%) |
Apr 24, 2023 | 125.22 | 125.49 | 123.44 | 124.34 | 832,557 | -1.35(-1.08%) |
Apr 21, 2023 | 126.84 | 127.35 | 125.36 | 125.69 | 1,165,043 | -0.16(-0.12%) |
Apr 20, 2023 | 125.32 | 126.69 | 125.00 | 125.85 | 1,162,517 | +0.26(+0.20%) |
Apr 19, 2023 | 123.99 | 126.16 | 123.75 | 125.60 | 1,970,343 | +1.43(+1.15%) |
Apr 18, 2023 | 124.99 | 126.17 | 124.13 | 124.17 | 1,158,290 | -0.22(-0.17%) |
Apr 17, 2023 | 121.55 | 124.51 | 121.34 | 124.38 | 1,464,773 | +3.21(+2.65%) |
Apr 14, 2023 | 121.45 | 122.39 | 120.05 | 121.18 | 860,689 | +0.34(+0.28%) |
Apr 13, 2023 | 116.92 | 121.72 | 116.81 | 120.83 | 1,569,023 | +3.34(+2.85%) |
Apr 12, 2023 | 119.19 | 119.47 | 116.43 | 117.49 | 1,090,936 | -0.81(-0.69%) |
Apr 11, 2023 | 117.15 | 119.34 | 116.69 | 118.30 | 1,222,061 | +1.73(+1.49%) |
Apr 10, 2023 | 116.28 | 117.68 | 116.12 | 116.57 | 948,817 | -0.29(-0.25%) |
Apr 06, 2023 | 116.27 | 117.16 | 115.97 | 116.86 | 1,063,590 | +0.47(+0.40%) |
Apr 05, 2023 | 117.16 | 117.70 | 115.78 | 116.39 | 925,842 | -1.09(-0.93%) |
Apr 04, 2023 | 118.81 | 119.33 | 115.46 | 117.49 | 930,096 | -1.31(-1.10%) |
Apr 03, 2023 | 118.01 | 119.44 | 117.62 | 118.80 | 1,524,608 | +1.05(+0.89%) |
Mar 31, 2023 | 116.09 | 117.88 | 115.85 | 117.75 | 1,062,972 | +2.91(+2.53%) |
Mar 30, 2023 | 115.26 | 115.80 | 114.37 | 114.85 | 1,412,951 | +1.03(+0.90%) |
Mar 29, 2023 | 112.63 | 113.84 | 111.12 | 113.82 | 1,416,584 | +1.75(+1.56%) |
Mar 28, 2023 | 110.99 | 112.95 | 110.99 | 112.07 | 1,082,391 | +0.97(+0.87%) |
Mar 27, 2023 | 108.40 | 112.12 | 108.40 | 111.10 | 1,788,384 | +3.79(+3.53%) |
Mar 24, 2023 | 107.42 | 107.67 | 105.59 | 107.31 | 2,075,879 | -0.30(-0.28%) |
Mar 23, 2023 | 110.19 | 110.60 | 106.80 | 107.61 | 2,155,889 | -2.38(-2.17%) |
Mar 22, 2023 | 115.94 | 116.11 | 109.97 | 110.00 | 2,128,532 | -5.99(-5.17%) |
Mar 21, 2023 | 116.11 | 116.99 | 115.36 | 115.99 | 1,332,002 | +1.08(+0.94%) |
Mar 20, 2023 | 115.53 | 116.92 | 113.95 | 114.91 | 2,006,714 | -0.70(-0.60%) |
Mar 17, 2023 | 118.14 | 118.14 | 114.15 | 115.61 | 4,477,272 | -2.55(-2.16%) |
Mar 16, 2023 | 116.79 | 118.97 | 116.09 | 118.16 | 1,974,398 | +0.25(+0.21%) |
Mar 15, 2023 | 116.13 | 118.86 | 116.09 | 117.91 | 1,903,959 | +0.07(+0.06%) |
Mar 14, 2023 | 121.24 | 122.14 | 117.21 | 117.84 | 2,221,320 | -2.58(-2.14%) |
Mar 13, 2023 | 122.25 | 123.52 | 120.16 | 120.41 | 2,083,051 | -3.56(-2.87%) |
Mar 10, 2023 | 125.02 | 126.40 | 123.44 | 123.98 | 1,465,534 | -1.73(-1.38%) |
Mar 09, 2023 | 128.57 | 129.45 | 125.63 | 125.71 | 1,373,315 | -2.30(-1.80%) |
Mar 08, 2023 | 129.14 | 129.30 | 126.78 | 128.01 | 1,494,034 | -1.43(-1.11%) |
Mar 07, 2023 | 131.02 | 131.13 | 129.26 | 129.45 | 1,121,128 | -1.39(-1.07%) |
Mar 06, 2023 | 134.63 | 134.81 | 130.82 | 130.84 | 1,659,482 | -3.24(-2.42%) |
Mar 03, 2023 | 135.23 | 135.80 | 133.01 | 134.09 | 1,970,169 | -0.71(-0.52%) |
Mar 02, 2023 | 133.79 | 135.21 | 132.77 | 134.79 | 1,633,391 | +0.38(+0.28%) |
Mar 01, 2023 | 138.75 | 139.39 | 132.65 | 134.41 | 2,686,189 | -5.95(-4.24%) |
Feb 28, 2023 | 140.40 | 144.44 | 139.52 | 140.36 | 3,031,729 | +4.19(+3.08%) |
Feb 27, 2023 | 134.72 | 136.80 | 134.04 | 136.17 | 2,546,702 | +1.72(+1.28%) |
Feb 24, 2023 | 135.83 | 136.29 | 133.55 | 134.44 | 2,148,474 | -3.06(-2.23%) |
Feb 23, 2023 | 138.85 | 139.41 | 135.69 | 137.50 | 1,649,951 | -1.56(-1.12%) |
Feb 22, 2023 | 139.38 | 140.17 | 137.74 | 139.06 | 1,844,445 | -0.55(-0.40%) |
Feb 21, 2023 | 143.09 | 143.65 | 139.46 | 139.62 | 1,311,583 | -5.62(-3.87%) |
Feb 17, 2023 | 145.88 | 146.50 | 143.18 | 145.23 | 1,321,488 | -0.19(-0.13%) |
Feb 16, 2023 | 145.40 | 147.25 | 143.84 | 145.42 | 1,414,145 | -1.06(-0.73%) |
Feb 15, 2023 | 145.46 | 146.85 | 145.46 | 146.49 | 1,130,039 | +0.51(+0.35%) |
Feb 14, 2023 | 147.10 | 148.28 | 145.31 | 145.98 | 985,789 | -1.38(-0.94%) |
Feb 13, 2023 | 145.12 | 147.38 | 144.09 | 147.36 | 718,224 | +0.38(+0.26%) |
Feb 10, 2023 | 146.97 | 150.09 | 146.34 | 146.98 | 1,151,731 | -0.11(-0.07%) |
Feb 09, 2023 | 145.73 | 147.50 | 144.00 | 147.09 | 1,059,218 | +2.99(+2.08%) |
Feb 08, 2023 | 144.58 | 146.31 | 142.99 | 144.10 | 1,059,650 | -2.57(-1.75%) |
Feb 07, 2023 | 146.53 | 146.87 | 143.56 | 146.66 | 953,886 | -0.19(-0.13%) |
Feb 06, 2023 | 146.21 | 146.93 | 145.40 | 146.86 | 854,326 | -0.48(-0.33%) |
Feb 03, 2023 | 148.42 | 150.78 | 146.98 | 147.34 | 599,822 | -2.97(-1.98%) |
Feb 02, 2023 | 152.02 | 153.20 | 150.25 | 150.31 | 761,182 | -1.55(-1.02%) |