Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.37 | 113.36 | 109.01 | 112.75 | 508,763 | +1.04(+0.93%) |
Apr 27, 2023 | 109.10 | 113.82 | 106.92 | 111.70 | 888,841 | +2.04(+1.86%) |
Apr 26, 2023 | 112.99 | 113.38 | 109.11 | 109.67 | 516,445 | -2.62(-2.33%) |
Apr 25, 2023 | 114.58 | 114.58 | 111.30 | 112.28 | 389,252 | -4.08(-3.50%) |
Apr 24, 2023 | 113.81 | 117.12 | 112.55 | 116.36 | 321,198 | +2.24(+1.96%) |
Apr 21, 2023 | 119.34 | 119.34 | 113.66 | 114.12 | 517,789 | -5.81(-4.84%) |
Apr 20, 2023 | 122.76 | 123.44 | 118.97 | 119.93 | 433,236 | -4.49(-3.61%) |
Apr 19, 2023 | 122.09 | 125.80 | 121.25 | 124.42 | 313,826 | +1.07(+0.87%) |
Apr 18, 2023 | 123.18 | 124.28 | 121.00 | 123.35 | 330,284 | -0.09(-0.08%) |
Apr 17, 2023 | 121.78 | 124.80 | 120.77 | 123.44 | 863,982 | +3.40(+2.84%) |
Apr 14, 2023 | 121.75 | 123.49 | 117.60 | 120.04 | 491,904 | -1.76(-1.45%) |
Apr 13, 2023 | 119.23 | 122.03 | 118.07 | 121.80 | 531,766 | +3.42(+2.89%) |
Apr 12, 2023 | 119.20 | 119.85 | 116.80 | 118.38 | 420,003 | -1.09(-0.91%) |
Apr 11, 2023 | 119.43 | 120.87 | 119.23 | 119.47 | 435,668 | +0.75(+0.63%) |
Apr 10, 2023 | 121.26 | 122.31 | 118.32 | 118.72 | 455,232 | -2.18(-1.80%) |
Apr 06, 2023 | 125.53 | 125.53 | 120.83 | 120.90 | 446,286 | -4.49(-3.58%) |
Apr 05, 2023 | 124.55 | 125.47 | 120.57 | 125.39 | 377,933 | +0.78(+0.62%) |
Apr 04, 2023 | 125.00 | 126.10 | 122.16 | 124.62 | 475,262 | -0.91(-0.73%) |
Apr 03, 2023 | 124.03 | 125.71 | 119.71 | 125.53 | 673,170 | +4.29(+3.54%) |
Mar 31, 2023 | 120.23 | 121.37 | 118.61 | 121.24 | 722,225 | +1.66(+1.39%) |
Mar 30, 2023 | 121.45 | 121.55 | 117.42 | 119.58 | 904,454 | -0.49(-0.41%) |
Mar 29, 2023 | 124.07 | 124.70 | 119.31 | 120.07 | 561,982 | -3.19(-2.59%) |
Mar 28, 2023 | 122.20 | 124.75 | 121.74 | 123.26 | 343,637 | +1.18(+0.97%) |
Mar 27, 2023 | 121.21 | 123.46 | 119.23 | 122.08 | 367,424 | +2.53(+2.11%) |
Mar 24, 2023 | 117.88 | 121.24 | 115.65 | 119.55 | 442,359 | +0.48(+0.40%) |
Mar 23, 2023 | 120.98 | 122.89 | 118.40 | 119.07 | 287,083 | -0.82(-0.68%) |
Mar 22, 2023 | 121.46 | 123.44 | 119.58 | 119.89 | 377,043 | -1.29(-1.07%) |
Mar 21, 2023 | 123.65 | 124.67 | 118.80 | 121.19 | 653,362 | +0.47(+0.39%) |
Mar 20, 2023 | 123.81 | 124.88 | 120.57 | 120.72 | 392,984 | -1.97(-1.61%) |
Mar 17, 2023 | 123.05 | 123.99 | 119.89 | 122.69 | 528,276 | -1.56(-1.25%) |
Mar 16, 2023 | 121.78 | 124.40 | 118.20 | 124.25 | 536,932 | +0.02(+0.01%) |
Mar 15, 2023 | 127.47 | 128.75 | 120.72 | 124.23 | 1,368,798 | -7.36(-5.59%) |
Mar 14, 2023 | 133.74 | 137.17 | 129.78 | 131.59 | 467,708 | -0.69(-0.52%) |
Mar 13, 2023 | 135.55 | 137.86 | 132.05 | 132.28 | 467,875 | -7.53(-5.38%) |
Mar 10, 2023 | 142.00 | 145.44 | 137.44 | 139.81 | 608,853 | -2.71(-1.90%) |
Mar 09, 2023 | 145.20 | 146.81 | 141.54 | 142.52 | 713,664 | -1.83(-1.27%) |
Mar 08, 2023 | 147.56 | 147.97 | 142.39 | 144.34 | 305,442 | -2.60(-1.77%) |
Mar 07, 2023 | 147.75 | 148.78 | 145.52 | 146.94 | 552,407 | -1.51(-1.02%) |
Mar 06, 2023 | 150.57 | 150.57 | 146.92 | 148.46 | 514,544 | -4.03(-2.64%) |
Mar 03, 2023 | 150.85 | 154.65 | 150.34 | 152.49 | 630,617 | +2.31(+1.54%) |
Mar 02, 2023 | 149.18 | 151.61 | 147.49 | 150.17 | 378,168 | +0.06(+0.04%) |
Mar 01, 2023 | 144.31 | 150.87 | 144.30 | 150.11 | 544,650 | +4.99(+3.44%) |
Feb 28, 2023 | 141.80 | 147.45 | 141.04 | 145.12 | 431,820 | +4.36(+3.10%) |
Feb 27, 2023 | 136.62 | 142.65 | 135.20 | 140.75 | 325,635 | +5.04(+3.72%) |
Feb 24, 2023 | 135.01 | 135.80 | 132.53 | 135.71 | 427,002 | -0.65(-0.48%) |
Feb 23, 2023 | 140.60 | 142.16 | 135.85 | 136.36 | 287,378 | -3.45(-2.47%) |
Feb 22, 2023 | 137.53 | 140.86 | 135.01 | 139.81 | 467,183 | +2.17(+1.58%) |
Feb 21, 2023 | 144.17 | 146.08 | 134.11 | 137.64 | 713,963 | -6.13(-4.27%) |
Feb 17, 2023 | 143.67 | 144.71 | 140.14 | 143.78 | 755,405 | -1.39(-0.96%) |
Feb 16, 2023 | 135.48 | 148.38 | 135.31 | 145.17 | 1,581,597 | +12.79(+9.66%) |
Feb 15, 2023 | 130.10 | 133.06 | 128.72 | 132.38 | 857,848 | +1.25(+0.95%) |
Feb 14, 2023 | 126.82 | 132.35 | 125.42 | 131.13 | 656,556 | +5.55(+4.42%) |
Feb 13, 2023 | 128.00 | 128.21 | 124.71 | 125.59 | 362,905 | -3.11(-2.41%) |
Feb 10, 2023 | 127.42 | 129.24 | 125.95 | 128.69 | 415,213 | +2.03(+1.60%) |
Feb 09, 2023 | 126.41 | 129.27 | 126.11 | 126.66 | 309,288 | +1.53(+1.23%) |
Feb 08, 2023 | 131.53 | 131.53 | 124.98 | 125.13 | 576,796 | -7.66(-5.77%) |
Feb 07, 2023 | 134.26 | 135.49 | 129.25 | 132.78 | 635,868 | +0.06(+0.05%) |
Feb 06, 2023 | 133.22 | 134.72 | 131.11 | 132.72 | 229,453 | -0.96(-0.72%) |
Feb 03, 2023 | 136.65 | 137.92 | 132.90 | 133.68 | 264,982 | -2.94(-2.15%) |
Feb 02, 2023 | 135.75 | 138.61 | 134.08 | 136.62 | 378,575 | -0.07(-0.05%) |