Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 113.02 | 115.03 | 110.62 | 114.41 | 501,352 | +1.06(+0.93%) |
Apr 27, 2023 | 110.72 | 115.50 | 108.50 | 113.36 | 875,892 | +2.07(+1.86%) |
Apr 26, 2023 | 114.66 | 115.06 | 110.73 | 111.29 | 508,921 | -2.66(-2.33%) |
Apr 25, 2023 | 116.28 | 116.28 | 112.94 | 113.94 | 383,581 | -4.14(-3.50%) |
Apr 24, 2023 | 115.49 | 118.85 | 114.21 | 118.08 | 316,519 | +2.27(+1.96%) |
Apr 21, 2023 | 121.11 | 121.11 | 115.34 | 115.81 | 510,246 | -5.90(-4.84%) |
Apr 20, 2023 | 124.58 | 125.26 | 120.73 | 121.70 | 426,924 | -4.56(-3.61%) |
Apr 19, 2023 | 123.89 | 127.66 | 123.04 | 126.26 | 309,254 | +1.09(+0.87%) |
Apr 18, 2023 | 125.00 | 126.11 | 122.79 | 125.18 | 325,472 | -0.09(-0.08%) |
Apr 17, 2023 | 123.58 | 126.64 | 122.56 | 125.27 | 851,395 | +3.45(+2.84%) |
Apr 14, 2023 | 123.55 | 125.31 | 119.34 | 121.82 | 484,737 | -1.79(-1.45%) |
Apr 13, 2023 | 120.99 | 123.83 | 119.81 | 123.60 | 524,019 | +3.47(+2.89%) |
Apr 12, 2023 | 120.96 | 121.62 | 118.52 | 120.13 | 413,884 | -1.10(-0.91%) |
Apr 11, 2023 | 121.20 | 122.66 | 120.99 | 121.24 | 429,321 | +0.76(+0.63%) |
Apr 10, 2023 | 123.05 | 124.12 | 120.07 | 120.48 | 448,600 | -2.21(-1.80%) |
Apr 06, 2023 | 127.39 | 127.39 | 122.61 | 122.69 | 439,785 | -4.56(-3.58%) |
Apr 05, 2023 | 126.39 | 127.33 | 122.35 | 127.24 | 372,427 | +0.79(+0.62%) |
Apr 04, 2023 | 126.85 | 127.97 | 123.96 | 126.46 | 468,338 | -0.93(-0.73%) |
Apr 03, 2023 | 125.86 | 127.57 | 121.48 | 127.39 | 663,363 | +4.35(+3.54%) |
Mar 31, 2023 | 122.00 | 123.16 | 120.37 | 123.03 | 711,703 | +1.69(+1.39%) |
Mar 30, 2023 | 123.25 | 123.35 | 119.15 | 121.35 | 891,278 | -0.50(-0.41%) |
Mar 29, 2023 | 125.91 | 126.54 | 121.08 | 121.84 | 553,794 | -3.24(-2.59%) |
Mar 28, 2023 | 124.01 | 126.60 | 123.54 | 125.08 | 338,630 | +1.20(+0.97%) |
Mar 27, 2023 | 123.00 | 125.29 | 120.99 | 123.88 | 362,071 | +2.56(+2.11%) |
Mar 24, 2023 | 119.63 | 123.03 | 117.36 | 121.32 | 435,915 | +0.49(+0.40%) |
Mar 23, 2023 | 122.77 | 124.71 | 120.15 | 120.83 | 282,901 | -0.83(-0.68%) |
Mar 22, 2023 | 123.26 | 125.26 | 121.35 | 121.67 | 371,550 | -1.31(-1.07%) |
Mar 21, 2023 | 125.47 | 126.51 | 120.55 | 122.98 | 643,844 | +0.48(+0.39%) |
Mar 20, 2023 | 125.64 | 126.73 | 122.35 | 122.50 | 387,259 | -2.00(-1.61%) |
Mar 17, 2023 | 124.87 | 125.82 | 121.67 | 124.50 | 520,580 | -1.58(-1.25%) |
Mar 16, 2023 | 123.58 | 126.24 | 119.95 | 126.08 | 529,110 | +0.02(+0.02%) |
Mar 15, 2023 | 129.36 | 130.65 | 122.50 | 126.06 | 1,348,857 | -7.47(-5.59%) |
Mar 14, 2023 | 135.71 | 139.20 | 131.70 | 133.53 | 460,894 | -0.70(-0.52%) |
Mar 13, 2023 | 137.56 | 139.90 | 134.00 | 134.24 | 461,059 | -7.64(-5.38%) |
Mar 10, 2023 | 144.10 | 147.59 | 139.48 | 141.87 | 599,983 | -2.75(-1.90%) |
Mar 09, 2023 | 147.35 | 148.99 | 143.63 | 144.62 | 703,267 | -1.85(-1.27%) |
Mar 08, 2023 | 149.74 | 150.16 | 144.49 | 146.48 | 300,993 | -2.64(-1.77%) |
Mar 07, 2023 | 149.93 | 150.98 | 147.68 | 149.12 | 544,360 | -1.53(-1.02%) |
Mar 06, 2023 | 152.79 | 152.79 | 149.09 | 150.65 | 507,048 | -4.09(-2.64%) |
Mar 03, 2023 | 153.08 | 156.93 | 152.56 | 154.74 | 621,430 | +2.35(+1.54%) |
Mar 02, 2023 | 151.38 | 153.85 | 149.67 | 152.39 | 372,659 | +0.07(+0.04%) |
Mar 01, 2023 | 146.45 | 153.10 | 146.43 | 152.33 | 536,716 | +5.06(+3.44%) |
Feb 28, 2023 | 143.89 | 149.63 | 143.13 | 147.26 | 425,529 | +4.43(+3.10%) |
Feb 27, 2023 | 138.63 | 144.75 | 137.20 | 142.84 | 320,891 | +5.12(+3.72%) |
Feb 24, 2023 | 137.00 | 137.81 | 134.49 | 137.72 | 420,781 | -0.66(-0.48%) |
Feb 23, 2023 | 142.68 | 144.26 | 137.85 | 138.38 | 283,191 | -3.50(-2.47%) |
Feb 22, 2023 | 139.57 | 142.94 | 137.01 | 141.88 | 460,377 | +2.20(+1.58%) |
Feb 21, 2023 | 146.31 | 148.24 | 136.09 | 139.68 | 703,562 | -6.22(-4.27%) |
Feb 17, 2023 | 145.79 | 146.85 | 142.21 | 145.90 | 744,400 | -1.41(-0.96%) |
Feb 16, 2023 | 137.48 | 150.58 | 137.31 | 147.31 | 1,558,555 | +12.98(+9.66%) |
Feb 15, 2023 | 132.03 | 135.03 | 130.62 | 134.34 | 845,350 | +1.27(+0.95%) |
Feb 14, 2023 | 128.70 | 134.31 | 127.28 | 133.07 | 646,991 | +5.63(+4.42%) |
Feb 13, 2023 | 129.89 | 130.10 | 126.55 | 127.44 | 357,618 | -3.15(-2.41%) |
Feb 10, 2023 | 129.30 | 131.15 | 127.81 | 130.60 | 409,164 | +2.06(+1.61%) |
Feb 09, 2023 | 128.28 | 131.18 | 127.97 | 128.53 | 304,782 | +1.56(+1.23%) |
Feb 08, 2023 | 133.47 | 133.47 | 126.83 | 126.97 | 568,393 | -7.77(-5.77%) |
Feb 07, 2023 | 136.24 | 137.49 | 131.16 | 134.75 | 626,605 | +0.06(+0.05%) |
Feb 06, 2023 | 135.19 | 136.71 | 133.05 | 134.68 | 226,110 | -0.97(-0.72%) |
Feb 03, 2023 | 138.67 | 139.96 | 134.87 | 135.66 | 261,122 | -2.99(-2.16%) |
Feb 02, 2023 | 137.75 | 140.66 | 136.06 | 138.64 | 373,060 | -0.07(-0.05%) |