Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.83 | 114.90 | 112.83 | 114.90 | 700 | +0.40(+0.35%) |
Apr 27, 2023 | 112.73 | 115.00 | 112.59 | 114.50 | 234 | -1.20(-1.04%) |
Apr 26, 2023 | 113.49 | 115.70 | 112.75 | 115.70 | 173 | +2.81(+2.49%) |
Apr 25, 2023 | 114.80 | 114.80 | 112.89 | 112.89 | 719 | -1.56(-1.36%) |
Apr 24, 2023 | 113.65 | 114.45 | 113.06 | 114.45 | 7,046 | -0.90(-0.78%) |
Apr 21, 2023 | 117.16 | 117.16 | 114.63 | 115.35 | 171 | +2.35(+2.08%) |
Apr 20, 2023 | 115.95 | 116.71 | 112.26 | 113.00 | 2,611 | +1.46(+1.31%) |
Apr 19, 2023 | 110.79 | 113.14 | 110.79 | 111.53 | 3,091 | -1.15(-1.02%) |
Apr 18, 2023 | 112.80 | 113.61 | 112.69 | 112.69 | 3,022 | -1.32(-1.16%) |
Apr 17, 2023 | 115.74 | 115.74 | 114.01 | 114.01 | 104 | -0.78(-0.68%) |
Apr 14, 2023 | 114.80 | 116.97 | 114.80 | 114.80 | 100 | -2.55(-2.17%) |
Apr 13, 2023 | 117.35 | 119.59 | 117.35 | 117.35 | 80 | -3.04(-2.52%) |
Apr 12, 2023 | 120.90 | 121.36 | 118.28 | 120.39 | 735 | +1.57(+1.32%) |
Apr 11, 2023 | 120.61 | 120.61 | 118.16 | 118.82 | 262 | +1.03(+0.87%) |
Apr 10, 2023 | 113.25 | 118.10 | 113.25 | 117.79 | 1,135 | +3.51(+3.07%) |
Apr 06, 2023 | 115.03 | 115.32 | 114.13 | 114.28 | 381 | -3.99(-3.37%) |
Apr 05, 2023 | 120.88 | 121.64 | 118.26 | 118.26 | 122 | -1.92(-1.60%) |
Apr 04, 2023 | 117.64 | 120.18 | 117.64 | 120.18 | 515 | +1.18(+0.99%) |
Apr 03, 2023 | 119.51 | 119.51 | 117.36 | 119.01 | 190 | -0.60(-0.50%) |
Mar 31, 2023 | 120.78 | 120.78 | 119.60 | 119.60 | 230 | -2.01(-1.65%) |
Mar 30, 2023 | 120.00 | 121.61 | 120.00 | 121.61 | 51 | -248.37(-67.13%) |
Mar 29, 2023 | 368.98 | 369.98 | 362.86 | 369.98 | 213 | +1.78(+0.48%) |
Mar 28, 2023 | 368.07 | 375.49 | 366.41 | 368.20 | 164 | +0.62(+0.17%) |
Mar 27, 2023 | 367.47 | 372.40 | 367.47 | 367.58 | 147 | -12.27(-3.23%) |
Mar 24, 2023 | 382.02 | 382.02 | 376.78 | 379.85 | 773 | +0.13(+0.03%) |
Mar 23, 2023 | 375.54 | 379.73 | 373.63 | 379.72 | 827 | +10.89(+2.95%) |
Mar 22, 2023 | 367.10 | 368.83 | 365.42 | 368.83 | 128 | +10.13(+2.82%) |
Mar 21, 2023 | 363.10 | 363.10 | 358.71 | 358.71 | 21 | -2.31(-0.64%) |
Mar 20, 2023 | 365.10 | 365.10 | 357.68 | 361.02 | 72 | -2.80(-0.77%) |
Mar 17, 2023 | 359.60 | 366.75 | 358.54 | 363.81 | 100 | +3.55(+0.98%) |
Mar 16, 2023 | 351.40 | 360.27 | 346.60 | 360.27 | 102 | +15.24(+4.42%) |
Mar 15, 2023 | 345.18 | 345.18 | 340.53 | 345.03 | 733 | -3.14(-0.90%) |
Mar 14, 2023 | 352.31 | 352.92 | 348.00 | 348.16 | 905 | -3.46(-0.98%) |
Mar 13, 2023 | 356.48 | 356.48 | 351.62 | 351.62 | 24 | -0.19(-0.05%) |
Mar 10, 2023 | 351.81 | 357.23 | 351.81 | 351.81 | 100 | +0.34(+0.10%) |
Mar 09, 2023 | 360.45 | 360.45 | 351.47 | 351.47 | 77 | +1.15(+0.33%) |
Mar 08, 2023 | 351.79 | 355.13 | 350.32 | 350.32 | 135 | -1.04(-0.30%) |
Mar 07, 2023 | 350.37 | 353.00 | 349.47 | 351.37 | 242 | -8.06(-2.24%) |
Mar 06, 2023 | 355.69 | 359.43 | 355.69 | 359.43 | 47 | +14.09(+4.08%) |
Mar 03, 2023 | 344.53 | 350.63 | 344.53 | 345.34 | 100 | -0.34(-0.10%) |
Mar 02, 2023 | 343.95 | 345.68 | 341.06 | 345.68 | 267 | -2.87(-0.82%) |
Mar 01, 2023 | 350.40 | 350.82 | 346.90 | 348.55 | 63 | +7.87(+2.31%) |
Feb 28, 2023 | 339.46 | 344.24 | 339.46 | 340.68 | 19 | -6.66(-1.92%) |
Feb 27, 2023 | 343.86 | 347.38 | 343.86 | 347.34 | 27 | -0.14(-0.04%) |
Feb 24, 2023 | 347.48 | 352.12 | 346.29 | 347.48 | 123 | +8.67(+2.56%) |
Feb 23, 2023 | 333.77 | 338.80 | 331.55 | 338.80 | 651 | +4.80(+1.44%) |
Feb 22, 2023 | 333.95 | 334.00 | 329.85 | 334.00 | 28 | +1.57(+0.47%) |
Feb 21, 2023 | 337.67 | 337.67 | 332.43 | 332.43 | 65 | -12.10(-3.51%) |
Feb 17, 2023 | 344.49 | 344.53 | 340.00 | 344.53 | 113 | -2.80(-0.81%) |
Feb 16, 2023 | 346.21 | 349.82 | 345.01 | 347.33 | 82 | +0.09(+0.03%) |
Feb 15, 2023 | 350.54 | 350.54 | 344.89 | 347.24 | 155 | -8.81(-2.47%) |
Feb 14, 2023 | 353.97 | 356.88 | 352.82 | 356.05 | 73 | +4.77(+1.36%) |
Feb 13, 2023 | 352.23 | 354.20 | 348.21 | 351.28 | 66 | -13.24(-3.63%) |
Feb 10, 2023 | 368.35 | 368.35 | 361.55 | 364.51 | 192 | -6.78(-1.83%) |
Feb 09, 2023 | 366.50 | 372.10 | 366.50 | 371.29 | 838 | +13.36(+3.73%) |
Feb 08, 2023 | 359.73 | 359.73 | 354.13 | 357.93 | 13 | +5.93(+1.68%) |
Feb 07, 2023 | 353.88 | 361.07 | 351.81 | 352.00 | 257 | -1.08(-0.31%) |
Feb 06, 2023 | 353.07 | 354.00 | 348.38 | 353.08 | 124 | -12.59(-3.44%) |
Feb 03, 2023 | 368.27 | 368.47 | 361.97 | 365.68 | 168 | -3.96(-1.07%) |
Feb 02, 2023 | 369.37 | 374.31 | 369.37 | 369.64 | 154 | +3.88(+1.06%) |