Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 117.28 | 119.89 | 116.56 | 118.75 | 5,490,159 | +0.55(+0.47%) |
Apr 27, 2023 | 119.27 | 119.80 | 117.37 | 118.20 | 4,736,779 | -1.07(-0.90%) |
Apr 26, 2023 | 120.12 | 120.53 | 118.09 | 119.27 | 3,556,386 | -0.60(-0.50%) |
Apr 25, 2023 | 121.85 | 122.41 | 119.25 | 119.87 | 2,963,443 | -3.27(-2.66%) |
Apr 24, 2023 | 120.03 | 124.24 | 119.75 | 123.14 | 4,323,148 | +2.90(+2.41%) |
Apr 21, 2023 | 122.29 | 122.71 | 119.39 | 120.24 | 3,345,238 | -2.10(-1.72%) |
Apr 20, 2023 | 121.73 | 122.98 | 121.10 | 122.35 | 3,144,625 | -0.68(-0.55%) |
Apr 19, 2023 | 124.54 | 124.98 | 121.39 | 123.03 | 3,940,338 | -2.60(-2.07%) |
Apr 18, 2023 | 124.74 | 126.22 | 123.97 | 125.63 | 3,041,306 | -0.23(-0.19%) |
Apr 17, 2023 | 126.75 | 127.19 | 124.23 | 125.86 | 2,953,827 | -1.44(-1.13%) |
Apr 14, 2023 | 127.00 | 128.28 | 126.00 | 127.30 | 2,468,374 | +0.29(+0.23%) |
Apr 13, 2023 | 126.02 | 127.61 | 124.30 | 127.01 | 2,563,373 | +0.25(+0.20%) |
Apr 12, 2023 | 128.19 | 128.58 | 126.54 | 126.76 | 2,477,776 | -1.92(-1.49%) |
Apr 11, 2023 | 128.48 | 129.79 | 127.60 | 128.67 | 2,653,536 | +0.93(+0.72%) |
Apr 10, 2023 | 125.31 | 128.46 | 125.31 | 127.75 | 2,841,675 | +2.49(+1.99%) |
Apr 06, 2023 | 129.41 | 129.51 | 124.97 | 125.26 | 3,369,721 | -3.92(-3.04%) |
Apr 05, 2023 | 122.16 | 129.85 | 121.73 | 129.18 | 6,565,931 | +6.71(+5.48%) |
Apr 04, 2023 | 130.71 | 130.89 | 121.58 | 122.47 | 5,400,150 | -9.56(-7.24%) |
Apr 03, 2023 | 133.58 | 135.14 | 129.39 | 132.03 | 4,872,239 | +0.79(+0.60%) |
Mar 31, 2023 | 130.62 | 131.30 | 129.33 | 131.24 | 3,229,260 | +0.87(+0.66%) |
Mar 30, 2023 | 131.43 | 131.67 | 129.46 | 130.38 | 3,016,384 | -0.14(-0.10%) |
Mar 29, 2023 | 130.45 | 131.54 | 129.46 | 130.51 | 4,539,315 | +2.44(+1.91%) |
Mar 28, 2023 | 123.67 | 129.18 | 123.62 | 128.07 | 4,019,783 | +2.59(+2.06%) |
Mar 27, 2023 | 122.94 | 126.47 | 122.54 | 125.48 | 4,219,091 | +4.10(+3.38%) |
Mar 24, 2023 | 120.04 | 122.17 | 117.37 | 121.38 | 3,961,505 | -1.41(-1.15%) |
Mar 23, 2023 | 123.94 | 127.03 | 121.66 | 122.80 | 3,324,671 | -0.81(-0.65%) |
Mar 22, 2023 | 124.85 | 127.27 | 123.53 | 123.60 | 3,313,771 | -1.28(-1.02%) |
Mar 21, 2023 | 125.12 | 126.58 | 123.34 | 124.88 | 4,733,039 | +1.99(+1.62%) |
Mar 20, 2023 | 120.35 | 123.91 | 120.18 | 122.89 | 4,962,692 | +2.52(+2.09%) |
Mar 17, 2023 | 121.87 | 122.39 | 119.62 | 120.37 | 13,477,132 | -1.46(-1.20%) |
Mar 16, 2023 | 117.07 | 122.63 | 116.28 | 121.83 | 6,339,031 | +2.40(+2.01%) |
Mar 15, 2023 | 120.10 | 121.19 | 116.41 | 119.43 | 6,851,100 | -4.95(-3.98%) |
Mar 14, 2023 | 121.39 | 127.26 | 120.98 | 124.38 | 4,651,674 | +3.89(+3.23%) |
Mar 13, 2023 | 121.65 | 123.06 | 118.63 | 120.49 | 4,274,096 | -4.64(-3.71%) |
Mar 10, 2023 | 125.63 | 128.51 | 124.63 | 125.13 | 3,849,115 | +0.17(+0.13%) |
Mar 09, 2023 | 125.52 | 128.93 | 124.84 | 124.97 | 3,467,604 | +0.50(+0.40%) |
Mar 08, 2023 | 126.54 | 128.25 | 122.29 | 124.47 | 3,612,874 | -2.28(-1.80%) |
Mar 07, 2023 | 128.06 | 129.15 | 125.86 | 126.75 | 3,690,685 | -1.66(-1.30%) |
Mar 06, 2023 | 128.69 | 129.70 | 127.17 | 128.41 | 3,360,653 | -1.54(-1.18%) |
Mar 03, 2023 | 126.08 | 130.57 | 125.36 | 129.95 | 3,751,565 | +3.77(+2.99%) |
Mar 02, 2023 | 125.29 | 126.93 | 124.48 | 126.18 | 3,188,080 | +0.43(+0.34%) |
Mar 01, 2023 | 120.38 | 126.51 | 119.79 | 125.75 | 4,411,969 | +5.44(+4.52%) |
Feb 28, 2023 | 124.32 | 124.39 | 120.25 | 120.31 | 5,932,140 | -2.90(-2.35%) |
Feb 27, 2023 | 122.16 | 124.19 | 122.01 | 123.21 | 3,141,051 | +1.62(+1.33%) |
Feb 24, 2023 | 120.27 | 122.12 | 118.31 | 121.60 | 3,306,688 | -0.58(-0.48%) |
Feb 23, 2023 | 121.54 | 123.11 | 119.61 | 122.18 | 2,972,678 | +2.67(+2.23%) |
Feb 22, 2023 | 119.40 | 121.60 | 118.75 | 119.51 | 3,228,695 | -0.28(-0.24%) |
Feb 21, 2023 | 118.43 | 121.39 | 118.43 | 119.80 | 4,140,619 | +0.55(+0.47%) |
Feb 17, 2023 | 121.40 | 121.67 | 118.32 | 119.24 | 3,365,368 | -3.90(-3.17%) |
Feb 16, 2023 | 123.23 | 125.20 | 122.83 | 123.14 | 2,665,273 | -0.58(-0.47%) |
Feb 15, 2023 | 123.08 | 124.03 | 121.94 | 123.73 | 3,132,136 | -0.76(-0.61%) |
Feb 14, 2023 | 122.78 | 125.18 | 122.47 | 124.49 | 3,279,950 | +0.80(+0.65%) |
Feb 13, 2023 | 122.05 | 123.73 | 121.10 | 123.69 | 3,615,714 | +0.99(+0.80%) |
Feb 10, 2023 | 118.62 | 122.98 | 118.62 | 122.70 | 3,583,262 | +5.85(+5.01%) |
Feb 09, 2023 | 117.58 | 118.36 | 115.89 | 116.84 | 2,881,406 | -0.79(-0.67%) |
Feb 08, 2023 | 118.16 | 118.76 | 115.72 | 117.64 | 3,105,380 | -0.65(-0.55%) |
Feb 07, 2023 | 113.01 | 118.68 | 113.01 | 118.28 | 5,538,561 | +5.63(+5.00%) |
Feb 06, 2023 | 114.71 | 115.56 | 110.43 | 112.65 | 4,329,219 | -1.73(-1.51%) |
Feb 03, 2023 | 116.68 | 117.94 | 114.23 | 114.39 | 3,363,680 | -1.64(-1.42%) |
Feb 02, 2023 | 118.80 | 118.87 | 114.28 | 116.03 | 6,484,464 | -2.97(-2.50%) |