Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.68 | 114.68 | 110.29 | 114.07 | 502,866 | +1.06(+0.93%) |
Apr 27, 2023 | 110.38 | 115.15 | 108.17 | 113.01 | 878,538 | +2.06(+1.86%) |
Apr 26, 2023 | 114.31 | 114.71 | 110.39 | 110.95 | 510,458 | -2.65(-2.33%) |
Apr 25, 2023 | 115.92 | 115.92 | 112.60 | 113.60 | 384,740 | -4.12(-3.50%) |
Apr 24, 2023 | 115.14 | 118.49 | 113.86 | 117.73 | 317,475 | +2.27(+1.96%) |
Apr 21, 2023 | 120.74 | 120.74 | 114.99 | 115.46 | 511,787 | -5.88(-4.84%) |
Apr 20, 2023 | 124.20 | 124.88 | 120.37 | 121.34 | 428,214 | -4.54(-3.61%) |
Apr 19, 2023 | 123.52 | 127.27 | 122.67 | 125.88 | 310,188 | +1.08(+0.87%) |
Apr 18, 2023 | 124.62 | 125.73 | 122.42 | 124.80 | 326,455 | -0.09(-0.07%) |
Apr 17, 2023 | 123.21 | 126.26 | 122.19 | 124.89 | 853,967 | +3.44(+2.83%) |
Apr 14, 2023 | 123.17 | 124.94 | 118.98 | 121.45 | 486,202 | -1.78(-1.45%) |
Apr 13, 2023 | 120.63 | 123.46 | 119.45 | 123.23 | 525,602 | +3.46(+2.89%) |
Apr 12, 2023 | 120.60 | 121.25 | 118.17 | 119.77 | 415,135 | -1.10(-0.91%) |
Apr 11, 2023 | 120.83 | 122.29 | 120.63 | 120.87 | 430,618 | +0.76(+0.63%) |
Apr 10, 2023 | 122.68 | 123.75 | 119.70 | 120.11 | 449,955 | -2.20(-1.80%) |
Apr 06, 2023 | 127.00 | 127.00 | 122.24 | 122.32 | 441,113 | -4.54(-3.58%) |
Apr 05, 2023 | 126.01 | 126.94 | 121.98 | 126.86 | 373,552 | +0.78(+0.62%) |
Apr 04, 2023 | 126.47 | 127.58 | 123.59 | 126.08 | 469,753 | -0.92(-0.73%) |
Apr 03, 2023 | 125.48 | 127.19 | 121.12 | 127.00 | 665,367 | +4.34(+3.54%) |
Mar 31, 2023 | 121.64 | 122.79 | 120.00 | 122.66 | 713,853 | +1.68(+1.39%) |
Mar 30, 2023 | 122.88 | 122.98 | 118.80 | 120.98 | 893,970 | -0.49(-0.41%) |
Mar 29, 2023 | 125.53 | 126.16 | 120.71 | 121.48 | 555,467 | -3.23(-2.59%) |
Mar 28, 2023 | 123.63 | 126.22 | 123.17 | 124.71 | 339,653 | +1.20(+0.97%) |
Mar 27, 2023 | 122.63 | 124.91 | 120.63 | 123.51 | 363,165 | +2.56(+2.11%) |
Mar 24, 2023 | 119.27 | 122.66 | 117.00 | 120.95 | 437,232 | +0.48(+0.40%) |
Mar 23, 2023 | 122.40 | 124.33 | 119.79 | 120.47 | 283,755 | -0.83(-0.68%) |
Mar 22, 2023 | 122.89 | 124.88 | 120.98 | 121.30 | 372,672 | -1.31(-1.07%) |
Mar 21, 2023 | 125.10 | 126.13 | 120.19 | 122.61 | 645,789 | +0.48(+0.39%) |
Mar 20, 2023 | 125.27 | 126.35 | 121.98 | 122.13 | 388,428 | -2.00(-1.61%) |
Mar 17, 2023 | 124.49 | 125.44 | 121.30 | 124.13 | 522,153 | -1.58(-1.25%) |
Mar 16, 2023 | 123.21 | 125.86 | 119.59 | 125.70 | 530,708 | +0.02(+0.02%) |
Mar 15, 2023 | 128.97 | 130.26 | 122.13 | 125.69 | 1,352,931 | -7.45(-5.59%) |
Mar 14, 2023 | 135.31 | 138.78 | 131.30 | 133.13 | 462,286 | -0.70(-0.52%) |
Mar 13, 2023 | 137.14 | 139.48 | 133.60 | 133.83 | 462,451 | -7.61(-5.38%) |
Mar 10, 2023 | 143.67 | 147.15 | 139.06 | 141.44 | 601,796 | -2.74(-1.90%) |
Mar 09, 2023 | 146.90 | 148.54 | 143.20 | 144.19 | 705,392 | -1.85(-1.27%) |
Mar 08, 2023 | 149.29 | 149.70 | 144.06 | 146.04 | 301,902 | -2.63(-1.77%) |
Mar 07, 2023 | 149.48 | 150.52 | 147.23 | 148.67 | 546,004 | -1.53(-1.02%) |
Mar 06, 2023 | 152.33 | 152.33 | 148.64 | 150.20 | 508,579 | -4.08(-2.64%) |
Mar 03, 2023 | 152.62 | 156.46 | 152.10 | 154.28 | 623,307 | +2.34(+1.54%) |
Mar 02, 2023 | 150.93 | 153.38 | 149.22 | 151.93 | 373,784 | +0.06(+0.04%) |
Mar 01, 2023 | 146.01 | 152.64 | 145.99 | 151.87 | 538,337 | +5.05(+3.44%) |
Feb 28, 2023 | 143.46 | 149.18 | 142.69 | 146.82 | 426,814 | +4.41(+3.10%) |
Feb 27, 2023 | 138.22 | 144.32 | 136.79 | 142.41 | 321,861 | +5.10(+3.72%) |
Feb 24, 2023 | 136.59 | 137.39 | 134.09 | 137.30 | 422,052 | -0.66(-0.48%) |
Feb 23, 2023 | 142.25 | 143.83 | 137.44 | 137.96 | 284,046 | -3.49(-2.47%) |
Feb 22, 2023 | 139.15 | 142.51 | 136.60 | 141.45 | 461,767 | +2.19(+1.57%) |
Feb 21, 2023 | 145.86 | 147.79 | 135.69 | 139.26 | 705,687 | -6.20(-4.27%) |
Feb 17, 2023 | 145.35 | 146.41 | 141.78 | 145.46 | 746,648 | -1.41(-0.96%) |
Feb 16, 2023 | 137.06 | 150.12 | 136.90 | 146.87 | 1,563,263 | +12.94(+9.66%) |
Feb 15, 2023 | 131.63 | 134.62 | 130.23 | 133.93 | 847,904 | +1.26(+0.95%) |
Feb 14, 2023 | 128.31 | 133.90 | 126.89 | 132.67 | 648,946 | +5.61(+4.42%) |
Feb 13, 2023 | 129.50 | 129.71 | 126.17 | 127.06 | 358,698 | -3.14(-2.41%) |
Feb 10, 2023 | 128.91 | 130.75 | 127.42 | 130.20 | 410,400 | +2.06(+1.60%) |
Feb 09, 2023 | 127.89 | 130.79 | 127.59 | 128.15 | 305,703 | +1.55(+1.23%) |
Feb 08, 2023 | 133.07 | 133.07 | 126.45 | 126.59 | 570,110 | -7.75(-5.77%) |
Feb 07, 2023 | 135.83 | 137.07 | 130.77 | 134.34 | 628,497 | +0.06(+0.05%) |
Feb 06, 2023 | 134.78 | 136.30 | 132.65 | 134.28 | 226,793 | -0.97(-0.72%) |
Feb 03, 2023 | 138.25 | 139.54 | 134.46 | 135.25 | 261,911 | -2.98(-2.16%) |
Feb 02, 2023 | 137.34 | 140.24 | 135.65 | 138.22 | 374,187 | -0.07(-0.05%) |