Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 126.21 | 128.99 | 126.21 | 127.99 | 211,229 | +1.06(+0.84%) |
Apr 27, 2023 | 125.07 | 128.49 | 121.81 | 126.93 | 239,639 | +9.00(+7.63%) |
Apr 26, 2023 | 119.99 | 120.21 | 117.43 | 117.93 | 161,398 | -2.25(-1.87%) |
Apr 25, 2023 | 121.53 | 123.67 | 119.71 | 120.18 | 420,888 | -2.37(-1.93%) |
Apr 24, 2023 | 123.20 | 125.01 | 122.54 | 122.55 | 107,614 | -0.95(-0.77%) |
Apr 21, 2023 | 124.95 | 125.66 | 123.34 | 123.50 | 134,483 | -1.79(-1.43%) |
Apr 20, 2023 | 123.13 | 125.44 | 123.13 | 125.29 | 82,445 | +1.56(+1.26%) |
Apr 19, 2023 | 123.40 | 124.26 | 122.80 | 123.73 | 91,224 | +0.69(+0.56%) |
Apr 18, 2023 | 124.43 | 124.60 | 122.13 | 123.04 | 80,565 | -0.99(-0.80%) |
Apr 17, 2023 | 123.30 | 125.28 | 122.96 | 124.03 | 111,430 | +0.73(+0.59%) |
Apr 14, 2023 | 123.08 | 123.88 | 122.35 | 123.30 | 86,869 | -0.01(-0.01%) |
Apr 13, 2023 | 122.74 | 124.34 | 121.64 | 123.31 | 106,349 | +1.19(+0.97%) |
Apr 12, 2023 | 124.80 | 124.80 | 121.69 | 122.12 | 109,159 | -1.62(-1.31%) |
Apr 11, 2023 | 124.48 | 125.08 | 123.58 | 123.74 | 95,486 | -0.14(-0.11%) |
Apr 10, 2023 | 121.60 | 124.25 | 120.85 | 123.88 | 154,735 | +1.18(+0.96%) |
Apr 06, 2023 | 123.18 | 124.05 | 121.67 | 122.70 | 127,786 | -0.43(-0.35%) |
Apr 05, 2023 | 122.35 | 124.99 | 119.63 | 123.13 | 202,417 | -0.20(-0.16%) |
Apr 04, 2023 | 129.34 | 129.50 | 121.40 | 123.33 | 216,173 | -6.46(-4.98%) |
Apr 03, 2023 | 125.56 | 130.35 | 125.05 | 129.79 | 236,639 | +3.78(+3.00%) |
Mar 31, 2023 | 122.26 | 127.00 | 122.26 | 126.01 | 187,687 | +4.61(+3.80%) |
Mar 30, 2023 | 122.49 | 123.04 | 120.30 | 121.40 | 205,363 | -0.54(-0.44%) |
Mar 29, 2023 | 121.06 | 122.12 | 119.96 | 121.94 | 94,784 | +1.46(+1.21%) |
Mar 28, 2023 | 118.85 | 120.56 | 117.61 | 120.48 | 159,068 | +1.15(+0.96%) |
Mar 27, 2023 | 120.08 | 120.42 | 117.58 | 119.33 | 98,183 | -0.57(-0.48%) |
Mar 24, 2023 | 115.12 | 120.10 | 113.72 | 119.90 | 92,691 | +3.43(+2.94%) |
Mar 23, 2023 | 117.55 | 119.35 | 115.99 | 116.47 | 79,527 | -1.00(-0.85%) |
Mar 22, 2023 | 120.01 | 121.30 | 117.13 | 117.47 | 118,960 | -3.03(-2.51%) |
Mar 21, 2023 | 122.32 | 122.70 | 119.34 | 120.50 | 155,475 | +0.42(+0.35%) |
Mar 20, 2023 | 120.01 | 122.80 | 119.43 | 120.08 | 110,110 | +1.36(+1.15%) |
Mar 17, 2023 | 121.48 | 121.98 | 118.13 | 118.72 | 365,226 | -3.51(-2.87%) |
Mar 16, 2023 | 117.25 | 122.34 | 116.40 | 122.23 | 144,567 | +3.70(+3.12%) |
Mar 15, 2023 | 120.53 | 120.89 | 117.02 | 118.53 | 138,214 | -4.38(-3.56%) |
Mar 14, 2023 | 122.27 | 123.09 | 120.36 | 122.91 | 119,508 | +3.41(+2.85%) |
Mar 13, 2023 | 117.66 | 121.72 | 116.85 | 119.50 | 148,151 | -0.56(-0.47%) |
Mar 10, 2023 | 121.44 | 121.52 | 118.37 | 120.06 | 196,759 | -2.43(-1.98%) |
Mar 09, 2023 | 123.09 | 124.21 | 121.24 | 122.49 | 151,493 | +0.03(+0.02%) |
Mar 08, 2023 | 122.07 | 122.59 | 119.59 | 122.46 | 113,817 | +0.78(+0.64%) |
Mar 07, 2023 | 121.70 | 122.00 | 119.96 | 121.68 | 110,523 | +0.30(+0.25%) |
Mar 06, 2023 | 123.20 | 124.23 | 119.85 | 121.38 | 197,463 | -1.69(-1.37%) |
Mar 03, 2023 | 122.89 | 123.15 | 120.40 | 123.07 | 189,178 | +1.23(+1.01%) |
Mar 02, 2023 | 120.52 | 122.50 | 120.10 | 121.84 | 81,355 | +0.15(+0.12%) |
Mar 01, 2023 | 120.66 | 122.22 | 119.58 | 121.69 | 95,336 | +1.08(+0.90%) |
Feb 28, 2023 | 118.50 | 124.37 | 118.50 | 120.61 | 244,483 | +2.06(+1.74%) |
Feb 27, 2023 | 119.95 | 120.00 | 115.50 | 118.55 | 197,072 | -1.08(-0.90%) |
Feb 24, 2023 | 112.77 | 119.78 | 112.77 | 119.63 | 270,060 | +7.45(+6.64%) |
Feb 23, 2023 | 107.78 | 119.75 | 105.13 | 112.18 | 259,406 | +14.20(+14.49%) |
Feb 22, 2023 | 96.76 | 99.21 | 96.55 | 97.98 | 104,009 | +0.81(+0.83%) |
Feb 21, 2023 | 99.84 | 99.84 | 96.70 | 97.17 | 70,241 | -2.97(-2.97%) |
Feb 17, 2023 | 99.76 | 101.06 | 98.99 | 100.14 | 79,405 | +0.81(+0.82%) |
Feb 16, 2023 | 98.40 | 101.10 | 98.40 | 99.33 | 39,623 | -0.44(-0.44%) |
Feb 15, 2023 | 98.33 | 100.04 | 97.75 | 99.77 | 44,337 | +1.08(+1.09%) |
Feb 14, 2023 | 98.18 | 99.43 | 97.90 | 98.69 | 58,531 | -0.17(-0.17%) |
Feb 13, 2023 | 96.80 | 99.30 | 95.97 | 98.86 | 51,961 | +2.29(+2.37%) |
Feb 10, 2023 | 95.70 | 97.61 | 95.44 | 96.57 | 95,068 | +0.88(+0.92%) |
Feb 09, 2023 | 97.83 | 98.71 | 95.68 | 95.69 | 97,153 | -1.67(-1.72%) |
Feb 08, 2023 | 99.78 | 99.78 | 96.97 | 97.36 | 48,359 | -2.64(-2.64%) |
Feb 07, 2023 | 98.81 | 100.06 | 97.12 | 100.00 | 75,964 | +0.45(+0.45%) |
Feb 06, 2023 | 99.61 | 100.81 | 98.67 | 99.55 | 51,313 | -0.59(-0.59%) |
Feb 03, 2023 | 99.52 | 101.89 | 99.52 | 100.14 | 81,094 | -0.14(-0.14%) |
Feb 02, 2023 | 99.41 | 100.41 | 98.20 | 100.28 | 84,028 | +1.02(+1.03%) |