Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 119.26 | 121.47 | 118.86 | 119.40 | 102,338 | -0.65(-0.54%) |
Apr 27, 2023 | 118.22 | 120.73 | 116.07 | 120.05 | 137,056 | +1.63(+1.38%) |
Apr 26, 2023 | 118.87 | 120.25 | 117.61 | 118.42 | 72,219 | -2.11(-1.75%) |
Apr 25, 2023 | 123.58 | 123.74 | 120.36 | 120.53 | 57,649 | -3.91(-3.14%) |
Apr 24, 2023 | 125.75 | 125.91 | 124.30 | 124.43 | 86,165 | -1.77(-1.40%) |
Apr 21, 2023 | 126.81 | 126.93 | 124.69 | 126.20 | 209,749 | +0.50(+0.40%) |
Apr 20, 2023 | 123.90 | 125.80 | 123.22 | 125.70 | 140,770 | +0.89(+0.71%) |
Apr 19, 2023 | 124.43 | 124.98 | 123.03 | 124.81 | 78,366 | +0.65(+0.53%) |
Apr 18, 2023 | 126.41 | 126.41 | 124.16 | 124.16 | 106,706 | -1.74(-1.38%) |
Apr 17, 2023 | 126.83 | 127.42 | 124.81 | 125.89 | 100,356 | -0.96(-0.76%) |
Apr 14, 2023 | 128.34 | 129.09 | 126.49 | 126.86 | 70,821 | -1.65(-1.28%) |
Apr 13, 2023 | 128.05 | 129.93 | 126.92 | 128.51 | 112,109 | +0.49(+0.39%) |
Apr 12, 2023 | 132.71 | 132.87 | 126.83 | 128.01 | 194,679 | -4.17(-3.16%) |
Apr 11, 2023 | 132.07 | 133.91 | 130.91 | 132.19 | 186,624 | +0.64(+0.49%) |
Apr 10, 2023 | 127.56 | 132.50 | 127.37 | 131.54 | 211,532 | +3.76(+2.94%) |
Apr 06, 2023 | 127.72 | 133.01 | 125.32 | 127.78 | 215,391 | +1.22(+0.96%) |
Apr 05, 2023 | 131.61 | 132.00 | 123.81 | 126.57 | 219,762 | -5.76(-4.35%) |
Apr 04, 2023 | 139.56 | 147.47 | 126.90 | 132.32 | 357,528 | -17.28(-11.55%) |
Apr 03, 2023 | 148.57 | 150.54 | 147.35 | 149.60 | 100,255 | +0.15(+0.10%) |
Mar 31, 2023 | 147.70 | 149.56 | 146.97 | 149.45 | 101,890 | +3.03(+2.07%) |
Mar 30, 2023 | 146.82 | 147.19 | 144.94 | 146.43 | 82,277 | +0.56(+0.39%) |
Mar 29, 2023 | 147.69 | 149.36 | 145.11 | 145.86 | 76,285 | -1.55(-1.05%) |
Mar 28, 2023 | 144.68 | 147.69 | 144.68 | 147.41 | 59,419 | +2.04(+1.40%) |
Mar 27, 2023 | 146.71 | 147.03 | 144.38 | 145.38 | 46,042 | -0.17(-0.12%) |
Mar 24, 2023 | 142.85 | 146.18 | 141.94 | 145.54 | 65,381 | +1.45(+1.01%) |
Mar 23, 2023 | 143.67 | 146.72 | 142.41 | 144.09 | 100,829 | +0.54(+0.38%) |
Mar 22, 2023 | 144.96 | 146.32 | 143.16 | 143.55 | 100,118 | -1.59(-1.10%) |
Mar 21, 2023 | 143.53 | 146.25 | 143.20 | 145.14 | 122,488 | +3.49(+2.46%) |
Mar 20, 2023 | 137.59 | 142.43 | 137.01 | 141.65 | 137,806 | +5.16(+3.78%) |
Mar 17, 2023 | 137.47 | 137.87 | 134.53 | 136.49 | 289,722 | -1.60(-1.16%) |
Mar 16, 2023 | 134.88 | 139.35 | 133.50 | 138.09 | 97,336 | +1.75(+1.28%) |
Mar 15, 2023 | 141.15 | 141.29 | 134.74 | 136.34 | 147,977 | -7.87(-5.46%) |
Mar 14, 2023 | 142.88 | 147.14 | 142.42 | 144.21 | 95,017 | +4.51(+3.23%) |
Mar 13, 2023 | 140.83 | 142.09 | 138.64 | 139.70 | 96,286 | -2.97(-2.08%) |
Mar 10, 2023 | 144.59 | 146.13 | 141.58 | 142.67 | 91,879 | -2.57(-1.77%) |
Mar 09, 2023 | 148.72 | 148.83 | 144.67 | 145.24 | 83,220 | -2.77(-1.87%) |
Mar 08, 2023 | 148.95 | 150.00 | 146.63 | 148.01 | 64,742 | -0.79(-0.53%) |
Mar 07, 2023 | 150.78 | 151.48 | 147.83 | 148.80 | 74,598 | -1.70(-1.13%) |
Mar 06, 2023 | 155.32 | 156.40 | 148.95 | 150.50 | 69,988 | -5.49(-3.52%) |
Mar 03, 2023 | 152.38 | 156.56 | 150.18 | 155.99 | 64,948 | +4.56(+3.01%) |
Mar 02, 2023 | 149.18 | 152.35 | 149.18 | 151.43 | 49,076 | +1.09(+0.72%) |
Mar 01, 2023 | 149.09 | 150.79 | 147.68 | 150.34 | 81,844 | +1.52(+1.02%) |
Feb 28, 2023 | 146.38 | 149.58 | 146.38 | 148.82 | 106,871 | +2.95(+2.02%) |
Feb 27, 2023 | 149.51 | 151.50 | 145.39 | 145.87 | 105,856 | -2.34(-1.58%) |
Feb 24, 2023 | 144.65 | 149.31 | 144.03 | 148.22 | 102,785 | +2.69(+1.85%) |
Feb 23, 2023 | 150.42 | 151.75 | 144.91 | 145.53 | 99,319 | -4.59(-3.06%) |
Feb 22, 2023 | 152.28 | 152.81 | 149.01 | 150.11 | 118,282 | -2.41(-1.58%) |
Feb 21, 2023 | 153.79 | 157.22 | 150.81 | 152.53 | 104,239 | -3.04(-1.95%) |
Feb 17, 2023 | 154.24 | 157.17 | 151.71 | 155.56 | 46,848 | +3.29(+2.16%) |
Feb 16, 2023 | 151.14 | 154.83 | 150.26 | 152.27 | 68,574 | -0.37(-0.24%) |
Feb 15, 2023 | 150.20 | 154.41 | 149.03 | 152.63 | 64,145 | +1.26(+0.83%) |
Feb 14, 2023 | 155.04 | 156.54 | 149.83 | 151.38 | 69,195 | -4.58(-2.94%) |
Feb 13, 2023 | 152.93 | 156.73 | 152.62 | 155.96 | 57,509 | +1.81(+1.17%) |
Feb 10, 2023 | 152.93 | 155.87 | 152.38 | 154.15 | 72,828 | +1.53(+1.00%) |
Feb 09, 2023 | 155.21 | 156.75 | 151.62 | 152.62 | 73,619 | -1.50(-0.97%) |
Feb 08, 2023 | 154.15 | 156.54 | 153.43 | 154.12 | 65,167 | -1.16(-0.75%) |
Feb 07, 2023 | 153.17 | 155.67 | 150.17 | 155.28 | 105,828 | +1.65(+1.07%) |
Feb 06, 2023 | 152.61 | 155.16 | 152.61 | 153.63 | 92,740 | -0.83(-0.54%) |
Feb 03, 2023 | 152.90 | 157.37 | 151.05 | 154.46 | 84,851 | +1.85(+1.22%) |
Feb 02, 2023 | 154.59 | 155.21 | 150.41 | 152.61 | 122,597 | -2.26(-1.46%) |