Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 144.99 | 149.46 | 144.97 | 149.34 | 778,169 | +4.50(+3.11%) |
Apr 27, 2023 | 142.46 | 144.99 | 142.16 | 144.84 | 767,515 | +3.01(+2.12%) |
Apr 26, 2023 | 143.84 | 145.24 | 140.56 | 141.83 | 1,447,810 | +2.06(+1.47%) |
Apr 25, 2023 | 141.63 | 143.47 | 138.98 | 139.77 | 1,022,389 | +0.02(+0.01%) |
Apr 24, 2023 | 139.06 | 142.03 | 137.77 | 139.75 | 781,029 | +0.72(+0.52%) |
Apr 21, 2023 | 137.15 | 141.12 | 137.14 | 139.03 | 1,072,725 | +3.86(+2.86%) |
Apr 20, 2023 | 135.75 | 135.97 | 133.75 | 135.16 | 538,248 | -1.07(-0.79%) |
Apr 19, 2023 | 135.25 | 136.97 | 134.97 | 136.23 | 584,864 | +0.36(+0.26%) |
Apr 18, 2023 | 136.18 | 137.44 | 135.74 | 135.88 | 502,411 | +0.56(+0.41%) |
Apr 17, 2023 | 134.72 | 136.27 | 134.52 | 135.32 | 461,210 | +0.26(+0.19%) |
Apr 14, 2023 | 135.87 | 137.44 | 134.62 | 135.06 | 463,958 | -0.24(-0.18%) |
Apr 13, 2023 | 133.95 | 135.83 | 132.51 | 135.30 | 738,039 | +2.13(+1.60%) |
Apr 12, 2023 | 132.46 | 133.44 | 131.71 | 133.18 | 647,629 | +1.52(+1.15%) |
Apr 11, 2023 | 128.67 | 132.35 | 128.29 | 131.66 | 715,789 | +3.18(+2.47%) |
Apr 10, 2023 | 126.91 | 128.51 | 126.91 | 128.48 | 284,397 | +1.26(+0.99%) |
Apr 06, 2023 | 128.12 | 128.43 | 126.62 | 127.22 | 394,752 | -0.62(-0.48%) |
Apr 05, 2023 | 127.36 | 128.04 | 126.48 | 127.83 | 499,247 | +0.34(+0.26%) |
Apr 04, 2023 | 127.64 | 127.75 | 126.45 | 127.49 | 440,783 | +0.67(+0.53%) |
Apr 03, 2023 | 126.41 | 127.75 | 125.93 | 126.83 | 584,938 | +0.59(+0.46%) |
Mar 31, 2023 | 124.94 | 126.43 | 124.41 | 126.24 | 489,030 | +2.09(+1.68%) |
Mar 30, 2023 | 124.64 | 125.03 | 123.18 | 124.16 | 310,720 | +0.87(+0.71%) |
Mar 29, 2023 | 123.77 | 124.00 | 122.19 | 123.28 | 728,594 | +0.43(+0.35%) |
Mar 28, 2023 | 122.44 | 123.65 | 121.54 | 122.86 | 249,944 | +0.05(+0.04%) |
Mar 27, 2023 | 123.77 | 124.28 | 122.24 | 122.81 | 391,257 | +1.00(+0.82%) |
Mar 24, 2023 | 120.59 | 122.22 | 119.86 | 121.80 | 362,837 | +0.82(+0.68%) |
Mar 23, 2023 | 121.18 | 122.06 | 119.42 | 120.98 | 418,825 | -0.44(-0.36%) |
Mar 22, 2023 | 125.04 | 125.94 | 121.32 | 121.42 | 503,498 | -3.61(-2.89%) |
Mar 21, 2023 | 124.18 | 125.86 | 123.65 | 125.03 | 732,441 | +2.57(+2.10%) |
Mar 20, 2023 | 118.99 | 123.26 | 118.99 | 122.46 | 695,239 | +3.98(+3.36%) |
Mar 17, 2023 | 119.97 | 120.06 | 118.09 | 118.47 | 930,041 | -1.73(-1.44%) |
Mar 16, 2023 | 115.56 | 121.36 | 115.56 | 120.20 | 856,510 | +3.35(+2.86%) |
Mar 15, 2023 | 113.08 | 116.94 | 112.92 | 116.86 | 864,414 | +1.05(+0.91%) |
Mar 14, 2023 | 117.75 | 117.84 | 115.07 | 115.80 | 760,029 | +0.05(+0.04%) |
Mar 13, 2023 | 115.02 | 117.43 | 114.61 | 115.75 | 583,943 | -1.13(-0.97%) |
Mar 10, 2023 | 118.48 | 118.48 | 115.39 | 116.89 | 779,146 | -1.89(-1.59%) |
Mar 09, 2023 | 122.44 | 122.95 | 118.16 | 118.77 | 1,009,801 | -3.37(-2.76%) |
Mar 08, 2023 | 121.36 | 123.74 | 120.95 | 122.14 | 643,403 | +0.55(+0.45%) |
Mar 07, 2023 | 124.63 | 124.63 | 120.48 | 121.59 | 957,821 | -3.50(-2.79%) |
Mar 06, 2023 | 125.35 | 126.42 | 123.70 | 125.09 | 1,198,313 | -1.17(-0.93%) |
Mar 03, 2023 | 127.42 | 127.58 | 124.24 | 126.26 | 1,253,966 | -0.39(-0.31%) |
Mar 02, 2023 | 130.09 | 130.12 | 126.20 | 126.65 | 826,620 | -4.54(-3.46%) |
Mar 01, 2023 | 131.76 | 131.76 | 126.39 | 131.19 | 1,395,891 | -1.48(-1.11%) |
Feb 28, 2023 | 127.54 | 134.71 | 123.16 | 132.67 | 3,242,815 | -12.19(-8.41%) |
Feb 27, 2023 | 146.70 | 147.77 | 144.03 | 144.86 | 610,072 | -0.87(-0.60%) |
Feb 24, 2023 | 143.42 | 146.40 | 143.09 | 145.73 | 690,408 | -0.13(-0.09%) |
Feb 23, 2023 | 146.32 | 146.95 | 144.38 | 145.86 | 377,820 | -0.35(-0.24%) |
Feb 22, 2023 | 147.67 | 148.06 | 145.81 | 146.21 | 286,823 | -1.15(-0.78%) |
Feb 21, 2023 | 148.12 | 149.40 | 146.97 | 147.35 | 352,642 | -2.17(-1.45%) |
Feb 17, 2023 | 148.57 | 149.70 | 148.30 | 149.53 | 311,040 | +0.76(+0.51%) |
Feb 16, 2023 | 145.52 | 150.45 | 145.20 | 148.76 | 495,280 | +1.83(+1.24%) |
Feb 15, 2023 | 146.13 | 147.68 | 145.28 | 146.94 | 284,040 | -0.20(-0.13%) |
Feb 14, 2023 | 146.93 | 148.38 | 145.74 | 147.14 | 285,342 | -0.05(-0.03%) |
Feb 13, 2023 | 146.04 | 147.55 | 145.64 | 147.19 | 295,713 | +1.34(+0.92%) |
Feb 10, 2023 | 145.07 | 146.32 | 144.91 | 145.85 | 316,796 | +1.25(+0.86%) |
Feb 09, 2023 | 145.10 | 145.37 | 143.20 | 144.60 | 416,686 | +0.56(+0.39%) |
Feb 08, 2023 | 143.47 | 144.71 | 142.50 | 144.04 | 378,499 | +0.70(+0.49%) |
Feb 07, 2023 | 143.09 | 144.11 | 141.28 | 143.34 | 634,957 | -0.43(-0.30%) |
Feb 06, 2023 | 146.10 | 146.34 | 143.53 | 143.76 | 427,332 | -3.44(-2.34%) |
Feb 03, 2023 | 148.72 | 149.85 | 146.57 | 147.21 | 520,066 | -2.00(-1.34%) |
Feb 02, 2023 | 150.24 | 153.40 | 147.98 | 149.21 | 585,169 | -2.22(-1.47%) |