Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 123.54 | 125.43 | 123.35 | 125.09 | 4,479,093 | +1.01(+0.81%) |
Apr 27, 2023 | 122.84 | 124.39 | 121.55 | 124.08 | 4,307,434 | +1.84(+1.50%) |
Apr 26, 2023 | 122.61 | 123.37 | 121.70 | 122.25 | 4,229,540 | -0.81(-0.66%) |
Apr 25, 2023 | 124.90 | 125.14 | 122.45 | 123.06 | 4,439,576 | -2.40(-1.91%) |
Apr 24, 2023 | 123.89 | 125.49 | 123.53 | 125.45 | 3,840,293 | +1.54(+1.24%) |
Apr 21, 2023 | 122.80 | 124.06 | 122.03 | 123.91 | 3,699,017 | +1.07(+0.87%) |
Apr 20, 2023 | 123.19 | 123.74 | 122.12 | 122.85 | 3,942,464 | -1.20(-0.97%) |
Apr 19, 2023 | 124.38 | 124.45 | 123.31 | 124.05 | 3,593,799 | -0.53(-0.43%) |
Apr 18, 2023 | 125.59 | 125.64 | 123.41 | 124.58 | 3,908,169 | +0.02(+0.02%) |
Apr 17, 2023 | 124.41 | 124.85 | 123.52 | 124.56 | 3,968,981 | +0.24(+0.19%) |
Apr 14, 2023 | 125.36 | 125.85 | 123.87 | 124.33 | 4,891,916 | -0.47(-0.38%) |
Apr 13, 2023 | 123.03 | 125.04 | 122.86 | 124.80 | 5,424,368 | +2.73(+2.24%) |
Apr 12, 2023 | 123.15 | 123.25 | 121.63 | 122.07 | 4,595,380 | +0.36(+0.29%) |
Apr 11, 2023 | 120.47 | 122.48 | 120.47 | 121.71 | 4,529,098 | +1.37(+1.14%) |
Apr 10, 2023 | 117.76 | 120.34 | 117.60 | 120.34 | 3,779,636 | +1.67(+1.41%) |
Apr 06, 2023 | 117.97 | 118.94 | 116.33 | 118.67 | 4,312,491 | -0.67(-0.56%) |
Apr 05, 2023 | 121.42 | 121.74 | 119.01 | 119.34 | 4,387,671 | -2.75(-2.26%) |
Apr 04, 2023 | 119.82 | 122.35 | 119.80 | 122.10 | 5,971,945 | +1.99(+1.66%) |
Apr 03, 2023 | 120.92 | 121.27 | 119.26 | 120.10 | 4,900,357 | -0.96(-0.79%) |
Mar 31, 2023 | 119.36 | 121.13 | 119.05 | 121.06 | 5,733,245 | +2.51(+2.11%) |
Mar 30, 2023 | 119.47 | 119.88 | 117.80 | 118.55 | 4,638,202 | -0.38(-0.32%) |
Mar 29, 2023 | 117.11 | 119.02 | 116.96 | 118.94 | 5,716,943 | +2.59(+2.22%) |
Mar 28, 2023 | 116.43 | 116.92 | 115.34 | 116.35 | 4,517,766 | +0.06(+0.05%) |
Mar 27, 2023 | 119.46 | 119.51 | 116.10 | 116.29 | 6,662,668 | -2.86(-2.40%) |
Mar 24, 2023 | 118.68 | 119.44 | 117.78 | 119.16 | 6,243,786 | -0.26(-0.21%) |
Mar 23, 2023 | 118.92 | 121.68 | 117.93 | 119.41 | 7,724,646 | +1.45(+1.23%) |
Mar 22, 2023 | 122.07 | 123.65 | 117.79 | 117.96 | 17,853,084 | -6.03(-4.86%) |
Mar 21, 2023 | 121.91 | 124.44 | 121.39 | 123.99 | 15,174,436 | +4.35(+3.64%) |
Mar 20, 2023 | 119.43 | 121.10 | 118.27 | 119.64 | 7,688,714 | +0.80(+0.67%) |
Mar 17, 2023 | 119.61 | 120.16 | 117.14 | 118.84 | 13,036,769 | -0.26(-0.22%) |
Mar 16, 2023 | 115.36 | 119.25 | 115.11 | 119.10 | 5,733,774 | +2.45(+2.10%) |
Mar 15, 2023 | 114.82 | 117.10 | 114.32 | 116.65 | 6,684,071 | -0.82(-0.70%) |
Mar 14, 2023 | 117.47 | 117.95 | 115.72 | 117.47 | 6,124,244 | +2.11(+1.83%) |
Mar 13, 2023 | 114.33 | 116.77 | 114.30 | 115.36 | 6,474,144 | -0.62(-0.54%) |
Mar 10, 2023 | 117.30 | 117.46 | 115.14 | 115.98 | 6,057,665 | -0.38(-0.32%) |
Mar 09, 2023 | 118.53 | 120.29 | 116.04 | 116.35 | 5,707,474 | -1.96(-1.66%) |
Mar 08, 2023 | 117.73 | 118.49 | 117.20 | 118.32 | 4,228,537 | +0.27(+0.23%) |
Mar 07, 2023 | 118.65 | 119.46 | 117.69 | 118.05 | 5,415,118 | -0.57(-0.48%) |
Mar 06, 2023 | 119.57 | 120.42 | 118.41 | 118.62 | 5,250,997 | -0.76(-0.64%) |
Mar 03, 2023 | 118.58 | 119.48 | 117.49 | 119.38 | 3,922,326 | +1.68(+1.43%) |
Mar 02, 2023 | 115.71 | 118.08 | 115.71 | 117.70 | 4,552,622 | +0.98(+0.84%) |
Mar 01, 2023 | 116.10 | 117.91 | 115.98 | 116.72 | 4,183,461 | -0.21(-0.18%) |
Feb 28, 2023 | 116.88 | 118.51 | 116.00 | 116.93 | 8,798,790 | +0.26(+0.22%) |
Feb 27, 2023 | 117.39 | 117.94 | 116.46 | 116.67 | 4,307,301 | +0.48(+0.41%) |
Feb 24, 2023 | 116.12 | 116.88 | 115.50 | 116.19 | 4,767,773 | -1.89(-1.60%) |
Feb 23, 2023 | 118.87 | 118.87 | 116.69 | 118.08 | 4,166,823 | +0.06(+0.05%) |
Feb 22, 2023 | 119.20 | 119.49 | 117.76 | 118.02 | 5,100,349 | -1.18(-0.99%) |
Feb 21, 2023 | 121.35 | 122.06 | 119.08 | 119.20 | 5,190,490 | -3.68(-3.00%) |
Feb 17, 2023 | 121.77 | 122.93 | 121.50 | 122.88 | 5,250,659 | +0.45(+0.37%) |
Feb 16, 2023 | 123.46 | 125.22 | 122.16 | 122.43 | 4,796,753 | -3.05(-2.43%) |
Feb 15, 2023 | 122.94 | 125.50 | 122.94 | 125.48 | 5,778,518 | +1.26(+1.01%) |
Feb 14, 2023 | 122.01 | 124.38 | 121.80 | 124.22 | 4,920,631 | +1.03(+0.84%) |
Feb 13, 2023 | 120.89 | 123.75 | 120.54 | 123.19 | 5,780,146 | +2.87(+2.39%) |
Feb 10, 2023 | 119.60 | 120.71 | 118.65 | 120.31 | 5,278,242 | +0.05(+0.04%) |
Feb 09, 2023 | 122.75 | 123.06 | 119.59 | 120.26 | 6,022,373 | -0.72(-0.59%) |
Feb 08, 2023 | 121.44 | 122.15 | 119.89 | 120.98 | 5,970,748 | -2.38(-1.93%) |
Feb 07, 2023 | 122.02 | 123.95 | 121.32 | 123.36 | 5,369,653 | -0.39(-0.32%) |
Feb 06, 2023 | 123.55 | 124.12 | 122.37 | 123.76 | 4,740,954 | -1.85(-1.47%) |
Feb 03, 2023 | 124.80 | 127.39 | 124.46 | 125.61 | 5,008,777 | -1.43(-1.12%) |
Feb 02, 2023 | 128.40 | 129.25 | 125.86 | 127.04 | 5,296,748 | -0.43(-0.34%) |