Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 123.54 | 126.18 | 123.54 | 125.80 | 381,266 | +0.98(+0.78%) |
Apr 27, 2023 | 120.56 | 124.82 | 119.94 | 124.82 | 645,680 | +4.83(+4.03%) |
Apr 26, 2023 | 124.06 | 125.34 | 119.08 | 119.99 | 1,087,905 | -5.43(-4.33%) |
Apr 25, 2023 | 127.92 | 129.78 | 124.92 | 125.42 | 426,946 | -4.03(-3.12%) |
Apr 24, 2023 | 125.93 | 130.08 | 125.87 | 129.45 | 373,004 | +3.50(+2.78%) |
Apr 21, 2023 | 131.05 | 131.05 | 124.28 | 125.95 | 772,196 | -6.17(-4.67%) |
Apr 20, 2023 | 131.76 | 133.22 | 130.56 | 132.12 | 283,601 | -1.19(-0.89%) |
Apr 19, 2023 | 133.57 | 134.20 | 131.53 | 133.31 | 250,124 | -0.45(-0.33%) |
Apr 18, 2023 | 132.18 | 134.20 | 130.54 | 133.75 | 316,407 | +2.37(+1.80%) |
Apr 17, 2023 | 131.74 | 134.33 | 130.94 | 131.38 | 434,032 | +0.24(+0.18%) |
Apr 14, 2023 | 130.68 | 132.06 | 129.46 | 131.15 | 462,587 | +0.74(+0.57%) |
Apr 13, 2023 | 129.40 | 130.47 | 125.85 | 130.41 | 362,160 | +1.61(+1.25%) |
Apr 12, 2023 | 129.60 | 130.47 | 127.27 | 128.79 | 443,947 | +0.91(+0.71%) |
Apr 11, 2023 | 126.38 | 128.57 | 126.38 | 127.89 | 309,453 | +1.86(+1.48%) |
Apr 10, 2023 | 120.49 | 127.62 | 120.49 | 126.03 | 562,706 | +4.64(+3.82%) |
Apr 06, 2023 | 125.97 | 125.97 | 121.07 | 121.39 | 856,129 | -5.23(-4.13%) |
Apr 05, 2023 | 127.73 | 128.78 | 122.48 | 126.61 | 817,726 | -2.52(-1.95%) |
Apr 04, 2023 | 140.53 | 141.78 | 127.38 | 129.13 | 632,339 | -11.53(-8.20%) |
Apr 03, 2023 | 140.21 | 143.76 | 138.48 | 140.66 | 361,979 | +0.78(+0.56%) |
Mar 31, 2023 | 139.95 | 140.72 | 138.49 | 139.89 | 615,793 | +1.25(+0.90%) |
Mar 30, 2023 | 138.53 | 141.39 | 138.41 | 138.64 | 481,999 | +1.99(+1.46%) |
Mar 29, 2023 | 137.42 | 137.42 | 135.12 | 136.65 | 381,458 | +1.22(+0.90%) |
Mar 28, 2023 | 134.97 | 137.08 | 134.10 | 135.43 | 239,331 | +0.18(+0.13%) |
Mar 27, 2023 | 135.40 | 136.22 | 132.97 | 135.25 | 407,002 | +1.91(+1.43%) |
Mar 24, 2023 | 131.36 | 133.72 | 129.55 | 133.34 | 310,197 | -0.75(-0.56%) |
Mar 23, 2023 | 137.15 | 138.92 | 132.22 | 134.08 | 400,224 | -2.02(-1.48%) |
Mar 22, 2023 | 139.93 | 141.13 | 135.69 | 136.10 | 342,206 | -4.19(-2.99%) |
Mar 21, 2023 | 138.07 | 141.13 | 137.62 | 140.30 | 430,982 | +5.68(+4.22%) |
Mar 20, 2023 | 131.96 | 136.00 | 131.27 | 134.62 | 540,629 | +4.46(+3.43%) |
Mar 17, 2023 | 132.24 | 132.39 | 129.16 | 130.16 | 789,513 | -3.21(-2.40%) |
Mar 16, 2023 | 128.93 | 134.52 | 127.25 | 133.37 | 482,685 | +2.60(+1.99%) |
Mar 15, 2023 | 135.53 | 135.53 | 128.79 | 130.77 | 594,502 | -8.66(-6.21%) |
Mar 14, 2023 | 139.42 | 141.38 | 136.43 | 139.43 | 394,378 | +4.15(+3.07%) |
Mar 13, 2023 | 135.52 | 137.16 | 131.94 | 135.28 | 514,977 | -2.80(-2.03%) |
Mar 10, 2023 | 145.14 | 145.14 | 134.76 | 138.08 | 760,681 | -7.38(-5.07%) |
Mar 09, 2023 | 149.37 | 150.39 | 145.44 | 145.46 | 356,206 | -3.52(-2.37%) |
Mar 08, 2023 | 149.34 | 149.45 | 147.27 | 148.98 | 260,254 | +0.19(+0.13%) |
Mar 07, 2023 | 151.56 | 152.90 | 148.54 | 148.79 | 329,505 | -2.91(-1.92%) |
Mar 06, 2023 | 152.40 | 154.19 | 151.64 | 151.70 | 420,828 | -0.67(-0.44%) |
Mar 03, 2023 | 152.38 | 154.21 | 150.21 | 152.37 | 403,152 | +1.02(+0.67%) |
Mar 02, 2023 | 146.62 | 151.74 | 144.94 | 151.35 | 403,994 | +3.08(+2.08%) |
Mar 01, 2023 | 145.62 | 150.06 | 144.72 | 148.27 | 426,264 | +2.87(+1.97%) |
Feb 28, 2023 | 144.36 | 146.85 | 143.75 | 145.41 | 469,611 | +0.71(+0.49%) |
Feb 27, 2023 | 144.04 | 145.95 | 144.04 | 144.70 | 368,327 | +2.16(+1.52%) |
Feb 24, 2023 | 140.41 | 143.09 | 139.54 | 142.54 | 335,620 | +0.34(+0.24%) |
Feb 23, 2023 | 142.29 | 143.23 | 140.29 | 142.20 | 244,101 | +1.82(+1.30%) |
Feb 22, 2023 | 141.11 | 142.11 | 139.12 | 140.38 | 392,659 | -0.01(-0.01%) |
Feb 21, 2023 | 144.39 | 145.56 | 139.46 | 140.39 | 333,149 | -5.46(-3.74%) |
Feb 17, 2023 | 145.37 | 146.53 | 144.16 | 145.84 | 351,406 | +0.83(+0.57%) |
Feb 16, 2023 | 145.24 | 147.04 | 144.90 | 145.02 | 329,442 | -2.26(-1.54%) |
Feb 15, 2023 | 144.52 | 147.94 | 143.41 | 147.28 | 366,380 | +2.14(+1.48%) |
Feb 14, 2023 | 143.72 | 146.94 | 143.19 | 145.14 | 282,497 | +0.33(+0.23%) |
Feb 13, 2023 | 142.78 | 146.02 | 141.44 | 144.81 | 275,751 | +2.50(+1.76%) |
Feb 10, 2023 | 139.41 | 142.75 | 139.17 | 142.31 | 379,419 | +1.83(+1.30%) |
Feb 09, 2023 | 142.94 | 144.66 | 139.53 | 140.48 | 393,227 | -0.95(-0.67%) |
Feb 08, 2023 | 143.99 | 145.75 | 140.75 | 141.42 | 373,773 | -5.20(-3.55%) |
Feb 07, 2023 | 143.39 | 147.49 | 142.63 | 146.62 | 464,028 | +2.65(+1.84%) |
Feb 06, 2023 | 142.70 | 145.98 | 142.06 | 143.97 | 284,436 | +0.11(+0.08%) |
Feb 03, 2023 | 138.49 | 145.51 | 137.52 | 143.86 | 552,360 | +3.34(+2.38%) |
Feb 02, 2023 | 151.43 | 152.90 | 139.20 | 140.52 | 1,065,663 | -7.77(-5.24%) |