Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.40 | 137.00 | 135.40 | 136.93 | 1,731,848 | +1.20(+0.88%) |
Apr 27, 2023 | 134.29 | 135.88 | 134.04 | 135.73 | 1,874,151 | +1.90(+1.42%) |
Apr 26, 2023 | 134.95 | 135.09 | 133.54 | 133.83 | 1,997,097 | -1.74(-1.29%) |
Apr 25, 2023 | 136.60 | 136.74 | 135.48 | 135.58 | 1,879,097 | -1.51(-1.10%) |
Apr 24, 2023 | 136.65 | 137.19 | 136.63 | 137.09 | 1,548,371 | +0.41(+0.30%) |
Apr 21, 2023 | 136.98 | 136.98 | 136.09 | 136.68 | 1,382,950 | +0.05(+0.04%) |
Apr 20, 2023 | 136.57 | 136.95 | 136.19 | 136.63 | 2,385,229 | -0.79(-0.57%) |
Apr 19, 2023 | 137.18 | 137.56 | 136.89 | 137.42 | 1,375,811 | -0.16(-0.11%) |
Apr 18, 2023 | 137.76 | 137.76 | 137.02 | 137.57 | 1,739,505 | +0.08(+0.06%) |
Apr 17, 2023 | 136.79 | 137.50 | 136.59 | 137.50 | 5,298,404 | +0.70(+0.51%) |
Apr 14, 2023 | 137.15 | 137.72 | 136.17 | 136.79 | 2,786,576 | -0.21(-0.15%) |
Apr 13, 2023 | 136.23 | 137.20 | 135.64 | 137.00 | 1,963,883 | +0.83(+0.61%) |
Apr 12, 2023 | 136.96 | 137.10 | 135.94 | 136.17 | 2,586,295 | -0.22(-0.16%) |
Apr 11, 2023 | 136.15 | 136.85 | 135.89 | 136.40 | 2,005,207 | +0.60(+0.44%) |
Apr 10, 2023 | 134.96 | 135.80 | 134.76 | 135.79 | 1,807,081 | +0.43(+0.32%) |
Apr 06, 2023 | 135.28 | 135.61 | 134.98 | 135.36 | 1,803,546 | +0.12(+0.09%) |
Apr 05, 2023 | 134.41 | 135.29 | 134.31 | 135.25 | 1,943,919 | +0.77(+0.57%) |
Apr 04, 2023 | 135.80 | 135.84 | 133.87 | 134.48 | 1,979,761 | -1.16(-0.85%) |
Apr 03, 2023 | 134.91 | 135.90 | 134.77 | 135.64 | 1,974,204 | +1.09(+0.81%) |
Mar 31, 2023 | 133.60 | 134.60 | 133.53 | 134.54 | 2,065,481 | +1.44(+1.08%) |
Mar 30, 2023 | 133.38 | 133.50 | 132.53 | 133.10 | 2,284,693 | +0.50(+0.37%) |
Mar 29, 2023 | 132.06 | 132.66 | 131.36 | 132.61 | 2,386,286 | +1.56(+1.19%) |
Mar 28, 2023 | 130.84 | 131.53 | 130.61 | 131.05 | 2,333,049 | +0.09(+0.07%) |
Mar 27, 2023 | 130.97 | 131.55 | 130.43 | 130.96 | 2,228,763 | +1.13(+0.87%) |
Mar 24, 2023 | 128.01 | 129.92 | 127.51 | 129.83 | 3,089,236 | +1.11(+0.86%) |
Mar 23, 2023 | 129.83 | 130.78 | 127.93 | 128.72 | 2,314,113 | -0.59(-0.46%) |
Mar 22, 2023 | 131.85 | 132.28 | 129.29 | 129.31 | 2,740,255 | -2.45(-1.86%) |
Mar 21, 2023 | 131.82 | 131.99 | 131.05 | 131.76 | 2,500,806 | +1.44(+1.11%) |
Mar 20, 2023 | 129.18 | 130.66 | 129.18 | 130.32 | 2,887,074 | +1.79(+1.39%) |
Mar 17, 2023 | 130.12 | 130.14 | 128.06 | 128.53 | 2,745,065 | -2.20(-1.68%) |
Mar 16, 2023 | 128.47 | 131.00 | 127.98 | 130.72 | 5,324,372 | +1.38(+1.07%) |
Mar 15, 2023 | 128.69 | 129.48 | 127.76 | 129.34 | 3,573,148 | -1.70(-1.30%) |
Mar 14, 2023 | 131.33 | 131.78 | 129.62 | 131.04 | 3,224,857 | +1.54(+1.19%) |
Mar 13, 2023 | 128.85 | 131.29 | 128.49 | 129.50 | 5,059,837 | -1.09(-0.84%) |
Mar 10, 2023 | 131.94 | 132.89 | 130.00 | 130.60 | 3,858,670 | -1.68(-1.27%) |
Mar 09, 2023 | 135.04 | 135.39 | 131.88 | 132.27 | 2,364,733 | -2.58(-1.91%) |
Mar 08, 2023 | 135.00 | 135.34 | 134.18 | 134.85 | 1,896,908 | -0.22(-0.16%) |
Mar 07, 2023 | 137.31 | 137.31 | 134.80 | 135.07 | 1,843,686 | -2.28(-1.66%) |
Mar 06, 2023 | 137.46 | 137.93 | 137.13 | 137.35 | 2,229,348 | +0.01(+0.01%) |
Mar 03, 2023 | 136.30 | 137.47 | 135.77 | 137.34 | 2,311,626 | +1.64(+1.21%) |
Mar 02, 2023 | 134.71 | 136.03 | 134.19 | 135.70 | 1,948,849 | +0.69(+0.51%) |
Mar 01, 2023 | 134.80 | 135.42 | 134.50 | 135.01 | 2,230,683 | -0.16(-0.11%) |
Feb 28, 2023 | 135.91 | 135.94 | 135.10 | 135.17 | 1,710,126 | -0.67(-0.49%) |
Feb 27, 2023 | 136.74 | 137.14 | 135.57 | 135.84 | 2,005,458 | -0.01(-0.01%) |
Feb 24, 2023 | 135.36 | 136.17 | 134.85 | 135.85 | 1,935,439 | -0.68(-0.50%) |
Feb 23, 2023 | 136.81 | 137.19 | 135.36 | 136.53 | 2,242,511 | +0.26(+0.19%) |
Feb 22, 2023 | 136.67 | 137.12 | 135.80 | 136.26 | 1,484,464 | -0.35(-0.26%) |
Feb 21, 2023 | 137.79 | 138.24 | 136.38 | 136.61 | 1,943,574 | -2.23(-1.60%) |
Feb 17, 2023 | 138.03 | 139.03 | 137.76 | 138.84 | 1,437,217 | +0.27(+0.20%) |
Feb 16, 2023 | 138.45 | 139.65 | 138.18 | 138.57 | 1,613,244 | -1.15(-0.82%) |
Feb 15, 2023 | 138.94 | 139.74 | 138.66 | 139.72 | 1,687,853 | -0.05(-0.03%) |
Feb 14, 2023 | 139.99 | 140.70 | 138.84 | 139.77 | 2,266,805 | -0.58(-0.41%) |
Feb 13, 2023 | 139.19 | 140.35 | 139.14 | 140.35 | 1,500,565 | +1.17(+0.84%) |
Feb 10, 2023 | 138.03 | 139.29 | 137.83 | 139.18 | 1,730,337 | +1.36(+0.98%) |
Feb 09, 2023 | 139.97 | 139.97 | 137.54 | 137.82 | 1,886,225 | -1.16(-0.84%) |
Feb 08, 2023 | 139.17 | 139.77 | 138.80 | 138.98 | 1,393,920 | -0.93(-0.66%) |
Feb 07, 2023 | 138.57 | 140.27 | 137.97 | 139.91 | 1,989,701 | +0.99(+0.71%) |
Feb 06, 2023 | 138.75 | 139.10 | 138.30 | 138.93 | 1,985,414 | -0.38(-0.27%) |
Feb 03, 2023 | 139.77 | 140.16 | 138.92 | 139.30 | 2,661,057 | -0.77(-0.55%) |
Feb 02, 2023 | 140.21 | 140.44 | 139.20 | 140.08 | 5,541,798 | +0.02(+0.01%) |