Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 130.41 | 132.16 | 130.41 | 132.16 | 904 | +0.30(+0.23%) |
Apr 27, 2023 | 129.52 | 131.86 | 129.52 | 131.86 | 640 | +2.44(+1.88%) |
Apr 26, 2023 | 129.44 | 129.44 | 129.31 | 129.43 | 3,849 | -0.01(-0.01%) |
Apr 25, 2023 | 130.47 | 130.47 | 129.44 | 129.44 | 2,122 | -1.93(-1.47%) |
Apr 24, 2023 | 130.45 | 131.37 | 130.45 | 131.37 | 1,375 | +0.24(+0.18%) |
Apr 21, 2023 | 130.20 | 131.13 | 130.20 | 131.13 | 1,137 | +0.31(+0.24%) |
Apr 20, 2023 | 128.99 | 130.83 | 128.99 | 130.83 | 366 | -0.26(-0.20%) |
Apr 19, 2023 | 131.09 | 131.09 | 131.09 | 131.09 | 156 | -0.36(-0.28%) |
Apr 18, 2023 | 131.00 | 131.45 | 131.00 | 131.45 | 770 | +0.33(+0.25%) |
Apr 17, 2023 | 130.92 | 131.12 | 130.48 | 131.12 | 919 | -0.00(-0.00%) |
Apr 14, 2023 | 130.92 | 131.12 | 130.92 | 131.12 | 1,445 | -0.12(-0.09%) |
Apr 13, 2023 | 129.26 | 131.25 | 129.26 | 131.25 | 992 | +1.92(+1.49%) |
Apr 12, 2023 | 129.32 | 129.32 | 129.32 | 129.32 | 340 | -0.00(-0.00%) |
Apr 11, 2023 | 129.24 | 129.33 | 129.24 | 129.33 | 183 | +0.16(+0.13%) |
Apr 10, 2023 | 127.53 | 129.16 | 127.53 | 129.16 | 378 | -0.04(-0.03%) |
Apr 06, 2023 | 129.07 | 129.34 | 127.81 | 129.21 | 14,464 | +0.52(+0.40%) |
Apr 05, 2023 | 128.59 | 128.69 | 128.59 | 128.69 | 389 | -0.41(-0.31%) |
Apr 04, 2023 | 129.42 | 129.63 | 129.10 | 129.10 | 737 | -0.31(-0.24%) |
Apr 03, 2023 | 128.94 | 129.40 | 128.92 | 129.40 | 1,739 | +0.99(+0.77%) |
Mar 31, 2023 | 127.60 | 128.42 | 127.60 | 128.42 | 2,515 | +1.12(+0.88%) |
Mar 30, 2023 | 127.17 | 127.30 | 126.77 | 127.30 | 865 | +1.30(+1.03%) |
Mar 29, 2023 | 125.89 | 126.00 | 125.47 | 126.00 | 2,878 | +1.71(+1.38%) |
Mar 28, 2023 | 124.03 | 124.28 | 124.01 | 124.28 | 2,510 | -0.12(-0.10%) |
Mar 27, 2023 | 124.17 | 124.52 | 123.88 | 124.41 | 1,616 | +0.83(+0.67%) |
Mar 24, 2023 | 122.67 | 123.68 | 122.67 | 123.57 | 833 | -0.20(-0.16%) |
Mar 23, 2023 | 124.50 | 124.50 | 123.77 | 123.77 | 260 | +0.19(+0.16%) |
Mar 22, 2023 | 124.52 | 124.53 | 123.57 | 123.57 | 735 | -1.23(-0.99%) |
Mar 21, 2023 | 124.19 | 124.81 | 124.19 | 124.81 | 349 | +1.78(+1.45%) |
Mar 20, 2023 | 122.14 | 123.02 | 122.14 | 123.02 | 1,788 | +1.32(+1.08%) |
Mar 17, 2023 | 121.70 | 121.70 | 121.70 | 121.70 | 102 | -1.23(-1.00%) |
Mar 16, 2023 | 122.36 | 123.01 | 122.36 | 122.94 | 8,365 | +2.36(+1.96%) |
Mar 15, 2023 | 119.93 | 120.58 | 119.72 | 120.58 | 391 | -2.03(-1.66%) |
Mar 14, 2023 | 122.07 | 122.61 | 121.98 | 122.61 | 1,744 | +1.70(+1.40%) |
Mar 13, 2023 | 119.60 | 121.56 | 119.60 | 120.91 | 1,492 | -0.18(-0.15%) |
Mar 10, 2023 | 122.21 | 122.32 | 121.09 | 121.09 | 530 | -1.45(-1.18%) |
Mar 09, 2023 | 124.53 | 124.53 | 122.54 | 122.54 | 826 | -1.66(-1.33%) |
Mar 08, 2023 | 123.81 | 124.22 | 123.78 | 124.20 | 1,473 | +0.32(+0.26%) |
Mar 07, 2023 | 124.59 | 124.59 | 123.88 | 123.88 | 835 | -1.94(-1.54%) |
Mar 06, 2023 | 125.70 | 126.54 | 125.55 | 125.81 | 4,084 | +0.12(+0.10%) |
Mar 03, 2023 | 124.94 | 125.69 | 124.94 | 125.69 | 643 | +1.96(+1.58%) |
Mar 02, 2023 | 123.73 | 123.73 | 123.73 | 123.73 | 213 | +0.65(+0.53%) |
Mar 01, 2023 | 122.75 | 123.09 | 122.75 | 123.09 | 124 | -0.25(-0.21%) |
Feb 28, 2023 | 123.34 | 123.34 | 123.34 | 123.34 | 337 | -0.38(-0.31%) |
Feb 27, 2023 | 123.04 | 124.09 | 123.04 | 123.72 | 2,323 | +0.68(+0.55%) |
Feb 24, 2023 | 122.94 | 123.04 | 122.60 | 123.04 | 920 | -1.73(-1.39%) |
Feb 23, 2023 | 124.83 | 124.83 | 124.77 | 124.77 | 217 | +0.84(+0.68%) |
Feb 22, 2023 | 124.47 | 124.47 | 123.93 | 123.93 | 538 | -0.54(-0.43%) |
Feb 21, 2023 | 124.68 | 125.19 | 124.44 | 124.47 | 1,739 | -1.96(-1.55%) |
Feb 17, 2023 | 125.67 | 126.43 | 125.53 | 126.43 | 1,691 | -0.28(-0.22%) |
Feb 16, 2023 | 127.70 | 127.70 | 126.71 | 126.71 | 731 | -1.16(-0.91%) |
Feb 15, 2023 | 127.16 | 127.88 | 127.16 | 127.88 | 1,572 | -0.38(-0.30%) |
Feb 14, 2023 | 127.78 | 128.26 | 127.68 | 128.26 | 988 | +0.32(+0.25%) |
Feb 13, 2023 | 126.91 | 128.02 | 126.86 | 127.94 | 6,298 | +1.33(+1.05%) |
Feb 10, 2023 | 126.10 | 126.60 | 126.02 | 126.60 | 1,595 | -0.03(-0.02%) |
Feb 09, 2023 | 127.86 | 127.86 | 126.63 | 126.63 | 480 | -0.55(-0.43%) |
Feb 08, 2023 | 127.17 | 127.17 | 127.17 | 127.17 | 173 | -1.18(-0.92%) |
Feb 07, 2023 | 126.34 | 128.35 | 126.08 | 128.35 | 1,541 | +1.64(+1.29%) |
Feb 06, 2023 | 126.56 | 126.80 | 126.39 | 126.72 | 1,695 | -1.06(-0.83%) |
Feb 03, 2023 | 128.12 | 128.72 | 127.71 | 127.78 | 3,827 | -1.24(-0.96%) |
Feb 02, 2023 | 128.85 | 129.27 | 128.41 | 129.02 | 1,566 | +1.46(+1.14%) |