Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 123.46 | 125.36 | 123.28 | 125.01 | 4,481,794 | +1.01(+0.81%) |
Apr 27, 2023 | 122.76 | 124.31 | 121.48 | 124.01 | 4,310,032 | +1.84(+1.50%) |
Apr 26, 2023 | 122.54 | 123.30 | 121.63 | 122.17 | 4,232,091 | -0.81(-0.66%) |
Apr 25, 2023 | 124.83 | 125.06 | 122.38 | 122.98 | 4,442,254 | -2.40(-1.91%) |
Apr 24, 2023 | 123.82 | 125.42 | 123.46 | 125.38 | 3,842,609 | +1.54(+1.24%) |
Apr 21, 2023 | 122.72 | 123.99 | 121.95 | 123.84 | 3,701,248 | +1.06(+0.87%) |
Apr 20, 2023 | 123.12 | 123.66 | 122.04 | 122.77 | 3,944,842 | -1.20(-0.97%) |
Apr 19, 2023 | 124.30 | 124.38 | 123.24 | 123.98 | 3,595,967 | -0.53(-0.43%) |
Apr 18, 2023 | 125.52 | 125.56 | 123.33 | 124.51 | 3,910,526 | +0.02(+0.02%) |
Apr 17, 2023 | 124.33 | 124.78 | 123.44 | 124.49 | 3,971,375 | +0.24(+0.19%) |
Apr 14, 2023 | 125.29 | 125.77 | 123.80 | 124.25 | 4,894,867 | -0.47(-0.38%) |
Apr 13, 2023 | 122.96 | 124.97 | 122.78 | 124.73 | 5,427,640 | +2.73(+2.24%) |
Apr 12, 2023 | 123.08 | 123.18 | 121.56 | 121.99 | 4,598,152 | +0.36(+0.29%) |
Apr 11, 2023 | 120.40 | 122.41 | 120.40 | 121.64 | 4,531,829 | +1.37(+1.14%) |
Apr 10, 2023 | 117.69 | 120.27 | 117.53 | 120.27 | 3,781,915 | +1.67(+1.41%) |
Apr 06, 2023 | 117.90 | 118.87 | 116.26 | 118.60 | 4,315,092 | -0.67(-0.56%) |
Apr 05, 2023 | 121.34 | 121.67 | 118.94 | 119.27 | 4,390,317 | -2.75(-2.26%) |
Apr 04, 2023 | 119.75 | 122.28 | 119.72 | 122.02 | 5,975,547 | +1.99(+1.66%) |
Apr 03, 2023 | 120.85 | 121.19 | 119.19 | 120.03 | 4,903,313 | -0.96(-0.79%) |
Mar 31, 2023 | 119.29 | 121.06 | 118.97 | 120.99 | 5,736,703 | +2.51(+2.12%) |
Mar 30, 2023 | 119.40 | 119.80 | 117.73 | 118.48 | 4,641,000 | -0.39(-0.32%) |
Mar 29, 2023 | 117.04 | 118.95 | 116.89 | 118.87 | 5,720,391 | +2.59(+2.22%) |
Mar 28, 2023 | 116.36 | 116.84 | 115.28 | 116.28 | 4,520,491 | +0.06(+0.05%) |
Mar 27, 2023 | 119.39 | 119.44 | 116.03 | 116.22 | 6,666,686 | -2.86(-2.40%) |
Mar 24, 2023 | 118.61 | 119.37 | 117.71 | 119.08 | 6,247,552 | -0.26(-0.21%) |
Mar 23, 2023 | 118.85 | 121.61 | 117.86 | 119.34 | 7,729,306 | +1.45(+1.23%) |
Mar 22, 2023 | 121.99 | 123.57 | 117.72 | 117.89 | 17,863,852 | -6.03(-4.86%) |
Mar 21, 2023 | 121.84 | 124.36 | 121.31 | 123.92 | 15,183,361 | +4.35(+3.64%) |
Mar 20, 2023 | 119.36 | 121.03 | 118.20 | 119.57 | 7,693,351 | +0.80(+0.67%) |
Mar 17, 2023 | 119.54 | 120.09 | 117.07 | 118.77 | 13,044,633 | -0.26(-0.22%) |
Mar 16, 2023 | 115.29 | 119.18 | 115.04 | 119.03 | 5,737,232 | +2.45(+2.10%) |
Mar 15, 2023 | 114.75 | 117.03 | 114.25 | 116.58 | 6,688,103 | -0.82(-0.70%) |
Mar 14, 2023 | 117.40 | 117.88 | 115.65 | 117.40 | 6,127,938 | +2.11(+1.83%) |
Mar 13, 2023 | 114.26 | 116.70 | 114.23 | 115.29 | 6,478,049 | -0.62(-0.54%) |
Mar 10, 2023 | 117.23 | 117.39 | 115.07 | 115.91 | 6,061,319 | -0.38(-0.32%) |
Mar 09, 2023 | 118.46 | 120.22 | 115.97 | 116.28 | 5,710,917 | -1.96(-1.66%) |
Mar 08, 2023 | 117.66 | 118.42 | 117.13 | 118.25 | 4,231,087 | +0.27(+0.23%) |
Mar 07, 2023 | 118.58 | 119.39 | 117.62 | 117.98 | 5,418,384 | -0.57(-0.48%) |
Mar 06, 2023 | 119.50 | 120.35 | 118.34 | 118.55 | 5,254,164 | -0.76(-0.64%) |
Mar 03, 2023 | 118.51 | 119.41 | 117.42 | 119.31 | 3,924,692 | +1.68(+1.43%) |
Mar 02, 2023 | 115.64 | 118.01 | 115.64 | 117.63 | 4,555,368 | +0.98(+0.84%) |
Mar 01, 2023 | 116.03 | 117.84 | 115.91 | 116.65 | 4,185,984 | -0.21(-0.18%) |
Feb 28, 2023 | 116.81 | 118.44 | 115.93 | 116.86 | 8,804,097 | +0.26(+0.22%) |
Feb 27, 2023 | 117.32 | 117.87 | 116.39 | 116.60 | 4,309,899 | +0.48(+0.42%) |
Feb 24, 2023 | 116.05 | 116.81 | 115.43 | 116.12 | 4,770,649 | -1.89(-1.60%) |
Feb 23, 2023 | 118.80 | 118.80 | 116.62 | 118.01 | 4,169,336 | +0.06(+0.05%) |
Feb 22, 2023 | 119.13 | 119.42 | 117.69 | 117.95 | 5,103,425 | -1.18(-0.99%) |
Feb 21, 2023 | 121.27 | 121.98 | 119.01 | 119.13 | 5,193,621 | -3.68(-3.00%) |
Feb 17, 2023 | 121.70 | 122.86 | 121.43 | 122.81 | 5,253,826 | +0.45(+0.37%) |
Feb 16, 2023 | 123.39 | 125.14 | 122.09 | 122.36 | 4,799,646 | -3.05(-2.43%) |
Feb 15, 2023 | 122.87 | 125.42 | 122.87 | 125.41 | 5,782,004 | +1.26(+1.01%) |
Feb 14, 2023 | 121.93 | 124.30 | 121.73 | 124.15 | 4,923,600 | +1.03(+0.84%) |
Feb 13, 2023 | 120.82 | 123.67 | 120.47 | 123.11 | 5,783,632 | +2.87(+2.39%) |
Feb 10, 2023 | 119.53 | 120.64 | 118.58 | 120.24 | 5,281,425 | +0.05(+0.04%) |
Feb 09, 2023 | 122.68 | 122.98 | 119.52 | 120.19 | 6,026,006 | -0.72(-0.59%) |
Feb 08, 2023 | 121.37 | 122.08 | 119.82 | 120.91 | 5,974,349 | -2.38(-1.93%) |
Feb 07, 2023 | 121.94 | 123.88 | 121.24 | 123.29 | 5,372,892 | -0.39(-0.32%) |
Feb 06, 2023 | 123.48 | 124.05 | 122.30 | 123.68 | 4,743,813 | -1.85(-1.47%) |
Feb 03, 2023 | 124.73 | 127.31 | 124.38 | 125.53 | 5,011,798 | -1.43(-1.12%) |
Feb 02, 2023 | 128.33 | 129.17 | 125.78 | 126.96 | 5,299,943 | -0.43(-0.34%) |