Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 137.55 | 138.60 | 137.05 | 137.51 | 376,789 | -0.14(-0.10%) |
Apr 27, 2023 | 137.92 | 138.00 | 135.40 | 137.65 | 361,920 | -0.56(-0.41%) |
Apr 26, 2023 | 134.00 | 138.43 | 133.10 | 138.21 | 492,462 | +5.42(+4.08%) |
Apr 25, 2023 | 133.88 | 134.58 | 132.71 | 132.79 | 296,237 | -0.92(-0.69%) |
Apr 24, 2023 | 133.97 | 134.61 | 132.83 | 133.71 | 326,736 | -0.60(-0.45%) |
Apr 21, 2023 | 132.73 | 134.39 | 132.70 | 134.31 | 480,839 | +1.97(+1.49%) |
Apr 20, 2023 | 131.90 | 132.86 | 131.75 | 132.34 | 279,225 | -0.04(-0.03%) |
Apr 19, 2023 | 132.37 | 133.38 | 132.16 | 132.38 | 316,379 | -0.21(-0.16%) |
Apr 18, 2023 | 133.77 | 133.91 | 131.97 | 132.59 | 272,981 | -0.84(-0.63%) |
Apr 17, 2023 | 134.89 | 134.89 | 133.12 | 133.43 | 222,979 | -1.39(-1.03%) |
Apr 14, 2023 | 133.49 | 134.89 | 133.36 | 134.82 | 202,127 | +0.90(+0.67%) |
Apr 13, 2023 | 132.83 | 134.12 | 132.59 | 133.92 | 402,337 | +1.42(+1.07%) |
Apr 12, 2023 | 132.31 | 133.70 | 131.84 | 132.50 | 279,503 | +0.60(+0.45%) |
Apr 11, 2023 | 131.00 | 132.46 | 130.92 | 131.90 | 320,774 | +0.57(+0.43%) |
Apr 10, 2023 | 129.50 | 131.50 | 128.78 | 131.33 | 305,147 | +1.29(+0.99%) |
Apr 06, 2023 | 130.04 | 0 | -0.70(-0.54%) | |||
Apr 05, 2023 | 131.57 | 132.43 | 130.12 | 130.74 | 484,219 | -0.81(-0.62%) |
Apr 04, 2023 | 131.24 | 131.91 | 130.95 | 131.55 | 229,880 | +0.31(+0.24%) |
Apr 03, 2023 | 129.48 | 131.31 | 129.00 | 131.24 | 272,839 | +0.99(+0.76%) |
Mar 31, 2023 | 128.61 | 130.31 | 128.60 | 130.25 | 386,827 | +1.74(+1.35%) |
Mar 30, 2023 | 127.64 | 128.54 | 126.76 | 128.51 | 358,100 | +1.18(+0.93%) |
Mar 29, 2023 | 127.91 | 128.65 | 126.94 | 127.33 | 414,556 | -0.21(-0.16%) |
Mar 28, 2023 | 127.89 | 130.75 | 126.93 | 127.54 | 399,178 | -0.40(-0.31%) |
Mar 27, 2023 | 127.18 | 128.05 | 126.72 | 127.94 | 531,941 | +0.47(+0.37%) |
Mar 24, 2023 | 126.25 | 127.75 | 125.82 | 127.47 | 282,386 | +0.73(+0.58%) |
Mar 23, 2023 | 125.95 | 127.68 | 125.27 | 126.74 | 485,930 | +1.16(+0.92%) |
Mar 22, 2023 | 125.77 | 126.94 | 125.54 | 125.58 | 336,309 | -0.09(-0.07%) |
Mar 21, 2023 | 126.33 | 126.94 | 125.06 | 125.67 | 294,207 | -0.29(-0.23%) |
Mar 20, 2023 | 124.81 | 126.09 | 124.45 | 125.96 | 368,702 | +0.79(+0.63%) |
Mar 17, 2023 | 125.60 | 126.28 | 124.59 | 125.17 | 989,300 | -1.05(-0.83%) |
Mar 16, 2023 | 122.64 | 126.28 | 122.01 | 126.22 | 431,441 | +3.31(+2.69%) |
Mar 15, 2023 | 125.89 | 126.27 | 122.36 | 122.91 | 575,881 | -3.64(-2.88%) |
Mar 14, 2023 | 125.15 | 126.62 | 124.83 | 126.55 | 569,150 | +1.32(+1.05%) |
Mar 13, 2023 | 123.31 | 125.63 | 122.91 | 125.23 | 484,424 | +0.98(+0.79%) |
Mar 10, 2023 | 124.57 | 125.41 | 123.94 | 124.25 | 405,166 | -0.65(-0.52%) |
Mar 09, 2023 | 124.42 | 126.03 | 124.41 | 124.90 | 425,910 | +0.45(+0.36%) |
Mar 08, 2023 | 123.61 | 124.95 | 123.54 | 124.45 | 227,507 | +1.25(+1.01%) |
Mar 07, 2023 | 123.92 | 124.52 | 122.82 | 123.20 | 403,920 | -0.72(-0.58%) |
Mar 06, 2023 | 124.64 | 125.29 | 123.64 | 123.92 | 376,719 | -0.83(-0.67%) |
Mar 03, 2023 | 123.99 | 124.92 | 123.46 | 124.75 | 298,286 | +1.45(+1.18%) |
Mar 02, 2023 | 122.15 | 123.56 | 122.15 | 123.30 | 348,450 | +0.74(+0.60%) |
Mar 01, 2023 | 122.07 | 123.19 | 122.07 | 122.56 | 432,914 | +0.22(+0.18%) |
Feb 28, 2023 | 121.54 | 122.62 | 121.00 | 122.34 | 615,551 | -0.08(-0.07%) |
Feb 27, 2023 | 123.39 | 123.90 | 122.10 | 122.42 | 240,088 | -0.86(-0.70%) |
Feb 24, 2023 | 122.50 | 123.37 | 122.50 | 123.28 | 280,660 | -0.22(-0.18%) |
Feb 23, 2023 | 125.24 | 125.24 | 122.73 | 123.50 | 339,158 | -0.75(-0.60%) |
Feb 22, 2023 | 124.79 | 125.28 | 124.17 | 124.25 | 247,994 | -0.40(-0.32%) |
Feb 21, 2023 | 122.83 | 125.32 | 122.83 | 124.65 | 395,535 | -1.15(-0.91%) |
Feb 17, 2023 | 125.80 | 0 | +1.03(+0.83%) | |||
Feb 16, 2023 | 124.55 | 125.72 | 123.71 | 124.77 | 364,379 | -0.79(-0.63%) |
Feb 15, 2023 | 123.60 | 125.96 | 123.60 | 125.56 | 316,879 | +1.76(+1.42%) |
Feb 14, 2023 | 124.36 | 124.60 | 123.36 | 123.80 | 416,398 | -0.88(-0.71%) |
Feb 13, 2023 | 123.96 | 124.95 | 123.40 | 124.68 | 305,366 | +0.85(+0.69%) |
Feb 10, 2023 | 123.02 | 124.50 | 122.65 | 123.83 | 521,680 | +0.06(+0.05%) |
Feb 09, 2023 | 123.99 | 123.99 | 123.00 | 123.77 | 425,993 | +0.22(+0.18%) |
Feb 08, 2023 | 122.32 | 123.80 | 121.83 | 123.55 | 388,836 | +0.81(+0.66%) |
Feb 07, 2023 | 121.64 | 122.88 | 121.43 | 122.74 | 386,856 | +0.65(+0.53%) |
Feb 06, 2023 | 120.00 | 122.76 | 120.00 | 122.09 | 434,024 | +0.04(+0.03%) |
Feb 03, 2023 | 117.99 | 122.13 | 117.98 | 122.05 | 653,333 | +3.55(+3.00%) |
Feb 02, 2023 | 119.09 | 119.50 | 117.46 | 118.50 | 473,684 | -0.21(-0.18%) |