Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 127.72 | 128.69 | 127.49 | 128.06 | 1,529 | +0.88(+0.69%) |
Apr 27, 2023 | 127.91 | 127.91 | 126.25 | 127.18 | 8,132 | -1.46(-1.13%) |
Apr 26, 2023 | 128.65 | 129.68 | 128.64 | 128.64 | 14,582 | +1.14(+0.89%) |
Apr 25, 2023 | 128.58 | 130.50 | 127.50 | 127.50 | 8,879 | -1.70(-1.32%) |
Apr 24, 2023 | 128.83 | 130.03 | 127.88 | 129.20 | 1,504 | -1.34(-1.02%) |
Apr 21, 2023 | 129.98 | 130.73 | 129.32 | 130.54 | 5,622 | +2.63(+2.05%) |
Apr 20, 2023 | 128.00 | 128.74 | 127.64 | 127.91 | 4,005 | +1.12(+0.88%) |
Apr 19, 2023 | 127.09 | 127.79 | 126.58 | 126.80 | 1,514 | -0.25(-0.20%) |
Apr 18, 2023 | 126.29 | 127.53 | 126.29 | 127.05 | 14,410 | +0.55(+0.44%) |
Apr 17, 2023 | 126.25 | 127.75 | 125.90 | 126.50 | 7,495 | +0.25(+0.20%) |
Apr 14, 2023 | 126.49 | 126.96 | 125.19 | 126.25 | 1,687 | +0.20(+0.15%) |
Apr 13, 2023 | 125.85 | 126.34 | 125.49 | 126.05 | 1,952 | +0.13(+0.10%) |
Apr 12, 2023 | 126.10 | 127.07 | 125.56 | 125.92 | 11,681 | +0.49(+0.39%) |
Apr 11, 2023 | 124.09 | 125.58 | 124.09 | 125.43 | 77,780 | +0.59(+0.47%) |
Apr 10, 2023 | 128.77 | 128.77 | 120.52 | 124.84 | 1,919 | -0.89(-0.71%) |
Apr 06, 2023 | 124.55 | 126.00 | 124.55 | 125.74 | 4,886 | +1.25(+1.00%) |
Apr 05, 2023 | 123.54 | 124.92 | 123.54 | 124.49 | 6,026 | +1.34(+1.09%) |
Apr 04, 2023 | 122.38 | 123.50 | 121.78 | 123.15 | 5,179 | +0.41(+0.33%) |
Apr 03, 2023 | 122.06 | 122.75 | 121.65 | 122.74 | 18,542 | +1.64(+1.36%) |
Mar 31, 2023 | 121.61 | 121.95 | 120.87 | 121.10 | 4,127 | +0.34(+0.29%) |
Mar 30, 2023 | 120.85 | 121.61 | 120.40 | 120.75 | 2,124 | -0.87(-0.72%) |
Mar 29, 2023 | 121.85 | 121.85 | 120.53 | 121.63 | 2,830 | +1.68(+1.40%) |
Mar 28, 2023 | 120.38 | 120.77 | 119.67 | 119.95 | 2,584 | +0.41(+0.34%) |
Mar 27, 2023 | 119.56 | 120.04 | 118.99 | 119.54 | 950 | +0.13(+0.11%) |
Mar 24, 2023 | 119.83 | 120.14 | 119.22 | 119.41 | 5,410 | +0.29(+0.24%) |
Mar 23, 2023 | 119.60 | 119.60 | 118.30 | 119.12 | 5,221 | +0.91(+0.77%) |
Mar 22, 2023 | 117.87 | 119.49 | 117.87 | 118.21 | 11,011 | +1.06(+0.90%) |
Mar 21, 2023 | 117.81 | 117.81 | 116.31 | 117.15 | 2,037 | -0.12(-0.10%) |
Mar 20, 2023 | 116.59 | 118.28 | 116.59 | 117.27 | 2,006 | -0.49(-0.41%) |
Mar 17, 2023 | 116.50 | 118.23 | 116.50 | 117.76 | 2,438 | -0.35(-0.29%) |
Mar 16, 2023 | 117.12 | 119.14 | 117.12 | 118.10 | 12,790 | +2.16(+1.87%) |
Mar 15, 2023 | 114.91 | 116.44 | 114.91 | 115.94 | 13,623 | -1.53(-1.30%) |
Mar 14, 2023 | 116.73 | 117.64 | 116.53 | 117.47 | 9,805 | +0.61(+0.52%) |
Mar 13, 2023 | 117.21 | 117.77 | 116.01 | 116.86 | 3,982 | +2.56(+2.24%) |
Mar 10, 2023 | 113.28 | 114.83 | 113.28 | 114.30 | 841 | +1.87(+1.67%) |
Mar 09, 2023 | 112.37 | 113.24 | 112.14 | 112.43 | 2,410 | +0.78(+0.70%) |
Mar 08, 2023 | 111.37 | 111.97 | 111.13 | 111.65 | 13,737 | +0.33(+0.30%) |
Mar 07, 2023 | 112.15 | 112.93 | 111.07 | 111.32 | 4,975 | -1.59(-1.41%) |
Mar 06, 2023 | 113.25 | 113.54 | 112.32 | 112.91 | 10,236 | -1.03(-0.91%) |
Mar 03, 2023 | 113.61 | 115.49 | 113.53 | 113.94 | 13,557 | -0.79(-0.69%) |
Mar 02, 2023 | 113.44 | 114.78 | 113.44 | 114.73 | 7,934 | +2.24(+1.99%) |
Mar 01, 2023 | 112.52 | 113.55 | 112.21 | 112.49 | 4,050 | +0.08(+0.07%) |
Feb 28, 2023 | 115.00 | 115.00 | 112.41 | 112.41 | 3,223 | -3.48(-3.00%) |
Feb 27, 2023 | 116.28 | 116.28 | 115.16 | 115.89 | 1,685 | +1.44(+1.26%) |
Feb 24, 2023 | 115.00 | 115.46 | 114.00 | 114.45 | 5,267 | -2.18(-1.87%) |
Feb 23, 2023 | 116.83 | 117.49 | 114.83 | 116.63 | 5,531 | -1.64(-1.39%) |
Feb 22, 2023 | 119.10 | 119.16 | 118.00 | 118.27 | 3,215 | +0.15(+0.12%) |
Feb 21, 2023 | 117.52 | 118.99 | 117.37 | 118.12 | 2,655 | -0.54(-0.46%) |
Feb 17, 2023 | 116.80 | 118.77 | 116.80 | 118.67 | 5,511 | +1.65(+1.41%) |
Feb 16, 2023 | 116.97 | 117.50 | 115.89 | 117.02 | 2,317 | -2.75(-2.30%) |
Feb 15, 2023 | 120.17 | 120.17 | 118.84 | 119.77 | 7,124 | -1.34(-1.10%) |
Feb 14, 2023 | 120.87 | 121.43 | 120.50 | 121.11 | 1,707 | +0.46(+0.38%) |
Feb 13, 2023 | 120.24 | 120.65 | 119.05 | 120.65 | 2,750 | +2.01(+1.70%) |
Feb 10, 2023 | 117.68 | 118.79 | 117.61 | 118.64 | 1,979 | +0.82(+0.69%) |
Feb 09, 2023 | 119.94 | 120.08 | 117.82 | 117.82 | 2,674 | -2.25(-1.88%) |
Feb 08, 2023 | 119.97 | 120.08 | 119.50 | 120.07 | 36,820 | +0.23(+0.20%) |
Feb 07, 2023 | 119.00 | 119.84 | 118.27 | 119.84 | 23,293 | -0.13(-0.11%) |
Feb 06, 2023 | 119.47 | 120.66 | 119.43 | 119.97 | 2,553 | -1.01(-0.83%) |
Feb 03, 2023 | 120.62 | 121.12 | 120.22 | 120.98 | 7,385 | +1.09(+0.91%) |
Feb 02, 2023 | 120.13 | 120.85 | 119.85 | 119.89 | 1,553 | -2.65(-2.17%) |