Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 121.52 | 122.89 | 121.05 | 122.89 | 7,598,984 | +2.02(+1.67%) |
Apr 27, 2023 | 119.84 | 121.03 | 117.89 | 120.86 | 6,854,931 | +1.16(+0.97%) |
Apr 26, 2023 | 120.08 | 120.89 | 119.13 | 119.70 | 7,741,568 | +0.83(+0.70%) |
Apr 25, 2023 | 121.80 | 121.81 | 118.82 | 118.87 | 10,525,560 | -3.89(-3.17%) |
Apr 24, 2023 | 123.16 | 123.93 | 121.98 | 122.77 | 4,513,141 | -0.66(-0.54%) |
Apr 21, 2023 | 123.84 | 124.57 | 122.55 | 123.43 | 5,233,707 | -1.28(-1.02%) |
Apr 20, 2023 | 123.75 | 126.51 | 123.66 | 124.70 | 5,914,889 | +0.14(+0.11%) |
Apr 19, 2023 | 124.03 | 124.78 | 123.75 | 124.56 | 5,042,535 | -1.19(-0.95%) |
Apr 18, 2023 | 126.33 | 127.14 | 124.81 | 125.76 | 5,737,373 | +0.56(+0.45%) |
Apr 17, 2023 | 124.15 | 125.23 | 123.58 | 125.20 | 5,327,752 | -0.09(-0.07%) |
Apr 14, 2023 | 125.35 | 126.72 | 123.92 | 125.28 | 4,930,818 | -0.13(-0.11%) |
Apr 13, 2023 | 124.75 | 126.13 | 123.84 | 125.42 | 5,795,463 | +1.00(+0.81%) |
Apr 12, 2023 | 127.76 | 127.99 | 124.32 | 124.42 | 7,795,395 | -2.25(-1.78%) |
Apr 11, 2023 | 127.81 | 127.99 | 126.48 | 126.67 | 6,326,575 | -0.68(-0.53%) |
Apr 10, 2023 | 124.30 | 127.41 | 124.10 | 127.34 | 6,026,940 | +1.90(+1.51%) |
Apr 06, 2023 | 124.57 | 126.26 | 123.89 | 125.44 | 7,492,963 | -0.38(-0.30%) |
Apr 05, 2023 | 126.75 | 126.96 | 124.47 | 125.82 | 10,126,496 | -2.24(-1.75%) |
Apr 04, 2023 | 130.32 | 130.48 | 127.44 | 128.06 | 8,105,894 | -2.00(-1.54%) |
Apr 03, 2023 | 130.14 | 130.63 | 128.53 | 130.06 | 8,084,874 | -0.75(-0.57%) |
Mar 31, 2023 | 128.91 | 131.00 | 128.66 | 130.81 | 7,325,508 | +0.91(+0.70%) |
Mar 30, 2023 | 129.38 | 130.73 | 129.01 | 129.90 | 7,853,525 | +1.83(+1.43%) |
Mar 29, 2023 | 126.06 | 128.79 | 126.06 | 128.07 | 10,038,943 | +3.87(+3.11%) |
Mar 28, 2023 | 124.58 | 124.81 | 122.48 | 124.20 | 7,817,714 | -0.87(-0.69%) |
Mar 27, 2023 | 126.88 | 127.23 | 124.69 | 125.07 | 7,069,004 | -1.48(-1.17%) |
Mar 24, 2023 | 127.83 | 128.04 | 125.25 | 126.55 | 11,109,459 | -2.03(-1.58%) |
Mar 23, 2023 | 127.65 | 130.18 | 126.55 | 128.58 | 11,015,577 | +3.33(+2.66%) |
Mar 22, 2023 | 126.25 | 129.66 | 125.25 | 125.25 | 8,991,322 | -0.81(-0.64%) |
Mar 21, 2023 | 126.68 | 127.91 | 124.05 | 126.06 | 11,184,736 | +0.40(+0.32%) |
Mar 20, 2023 | 124.75 | 126.03 | 123.61 | 125.66 | 6,559,651 | +1.25(+1.01%) |
Mar 17, 2023 | 125.19 | 126.33 | 123.88 | 124.41 | 9,928,039 | -0.64(-0.51%) |
Mar 16, 2023 | 119.55 | 125.23 | 119.17 | 125.05 | 14,834,202 | +4.81(+4.00%) |
Mar 15, 2023 | 119.78 | 120.52 | 117.83 | 120.23 | 12,677,860 | -1.37(-1.12%) |
Mar 14, 2023 | 119.98 | 122.26 | 119.76 | 121.60 | 11,382,442 | +3.53(+2.99%) |
Mar 13, 2023 | 116.66 | 119.53 | 115.69 | 118.07 | 9,890,041 | -0.08(-0.07%) |
Mar 10, 2023 | 120.51 | 121.19 | 117.55 | 118.15 | 13,247,604 | -1.94(-1.62%) |
Mar 09, 2023 | 122.22 | 124.03 | 119.85 | 120.09 | 8,267,702 | -2.35(-1.92%) |
Mar 08, 2023 | 119.94 | 122.53 | 119.69 | 122.44 | 8,160,419 | +3.12(+2.62%) |
Mar 07, 2023 | 120.72 | 121.27 | 118.81 | 119.32 | 6,656,052 | -1.35(-1.12%) |
Mar 06, 2023 | 122.08 | 123.17 | 120.41 | 120.66 | 6,524,456 | -1.08(-0.89%) |
Mar 03, 2023 | 120.13 | 121.86 | 119.20 | 121.75 | 5,417,620 | +1.63(+1.36%) |
Mar 02, 2023 | 117.47 | 120.64 | 116.64 | 120.12 | 6,568,045 | +1.05(+0.88%) |
Mar 01, 2023 | 119.50 | 120.55 | 118.61 | 119.06 | 4,744,199 | +0.08(+0.07%) |
Feb 28, 2023 | 118.58 | 120.57 | 118.38 | 118.98 | 4,797,938 | +0.06(+0.05%) |
Feb 27, 2023 | 120.27 | 120.44 | 118.84 | 118.92 | 5,886,042 | +0.53(+0.45%) |
Feb 24, 2023 | 118.14 | 118.97 | 117.51 | 118.39 | 6,245,600 | -2.15(-1.79%) |
Feb 23, 2023 | 120.40 | 121.12 | 118.44 | 120.54 | 11,784,756 | +4.13(+3.54%) |
Feb 22, 2023 | 117.21 | 118.14 | 115.85 | 116.42 | 7,027,801 | -0.57(-0.49%) |
Feb 21, 2023 | 118.79 | 120.05 | 116.86 | 116.99 | 7,739,423 | -3.67(-3.04%) |
Feb 17, 2023 | 121.47 | 121.85 | 119.58 | 120.66 | 7,620,545 | -1.67(-1.37%) |
Feb 16, 2023 | 123.15 | 124.28 | 122.16 | 122.33 | 5,447,032 | -3.41(-2.72%) |
Feb 15, 2023 | 124.09 | 125.81 | 123.03 | 125.74 | 7,161,689 | -0.00(-0.00%) |
Feb 14, 2023 | 122.26 | 126.12 | 121.56 | 125.75 | 9,491,001 | +2.65(+2.15%) |
Feb 13, 2023 | 121.80 | 123.42 | 120.91 | 123.10 | 4,053,457 | +1.82(+1.50%) |
Feb 10, 2023 | 121.95 | 122.39 | 120.05 | 121.27 | 7,575,212 | -2.07(-1.68%) |
Feb 09, 2023 | 125.09 | 126.53 | 122.44 | 123.35 | 8,817,251 | +0.49(+0.40%) |
Feb 08, 2023 | 124.75 | 125.59 | 122.57 | 122.86 | 7,891,852 | -2.45(-1.96%) |
Feb 07, 2023 | 122.04 | 125.87 | 121.77 | 125.31 | 10,368,775 | +3.65(+3.00%) |
Feb 06, 2023 | 121.74 | 123.36 | 121.15 | 121.66 | 7,857,744 | -2.06(-1.66%) |
Feb 03, 2023 | 123.38 | 126.39 | 122.99 | 123.72 | 7,534,782 | -2.31(-1.84%) |
Feb 02, 2023 | 124.78 | 127.05 | 124.06 | 126.03 | 13,061,300 | +2.64(+2.14%) |