Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 128.35 | 128.79 | 127.68 | 128.26 | 135,836 | +0.74(+0.58%) |
Apr 27, 2023 | 127.34 | 127.63 | 126.73 | 127.52 | 153,192 | -1.19(-0.92%) |
Apr 26, 2023 | 129.49 | 129.66 | 128.64 | 128.71 | 148,169 | -0.10(-0.08%) |
Apr 25, 2023 | 129.07 | 129.71 | 128.80 | 128.81 | 257,268 | -0.56(-0.43%) |
Apr 24, 2023 | 128.44 | 129.37 | 128.23 | 129.37 | 315,742 | -0.08(-0.06%) |
Apr 21, 2023 | 129.50 | 130.10 | 127.57 | 129.45 | 189,449 | +1.45(+1.13%) |
Apr 20, 2023 | 128.26 | 128.60 | 127.77 | 128.00 | 120,485 | +1.04(+0.82%) |
Apr 19, 2023 | 126.94 | 127.36 | 126.78 | 126.96 | 115,018 | +0.06(+0.05%) |
Apr 18, 2023 | 126.32 | 127.09 | 126.24 | 126.90 | 131,553 | +0.60(+0.48%) |
Apr 17, 2023 | 126.53 | 126.95 | 126.07 | 126.30 | 152,302 | +0.20(+0.16%) |
Apr 14, 2023 | 126.44 | 126.97 | 125.86 | 126.10 | 171,632 | +0.13(+0.10%) |
Apr 13, 2023 | 125.85 | 126.22 | 125.52 | 125.97 | 159,429 | +0.40(+0.32%) |
Apr 12, 2023 | 125.85 | 126.24 | 125.53 | 125.57 | 462,838 | +0.23(+0.18%) |
Apr 11, 2023 | 124.89 | 125.71 | 124.76 | 125.34 | 256,011 | +0.12(+0.10%) |
Apr 10, 2023 | 122.12 | 125.26 | 122.12 | 125.22 | 214,970 | -0.53(-0.42%) |
Apr 06, 2023 | 125.39 | 126.15 | 125.29 | 125.75 | 288,435 | +1.35(+1.09%) |
Apr 05, 2023 | 124.09 | 124.80 | 124.01 | 124.40 | 259,174 | +1.89(+1.54%) |
Apr 04, 2023 | 122.09 | 123.02 | 122.08 | 122.51 | 149,157 | -0.49(-0.40%) |
Apr 03, 2023 | 122.02 | 123.05 | 121.72 | 123.00 | 192,271 | +1.31(+1.08%) |
Mar 31, 2023 | 121.28 | 122.14 | 121.22 | 121.69 | 208,792 | +0.79(+0.65%) |
Mar 30, 2023 | 121.08 | 121.44 | 120.71 | 120.90 | 274,431 | -0.87(-0.71%) |
Mar 29, 2023 | 121.50 | 121.95 | 121.14 | 121.77 | 191,656 | +1.96(+1.64%) |
Mar 28, 2023 | 120.73 | 120.82 | 119.67 | 119.81 | 204,317 | -0.03(-0.03%) |
Mar 27, 2023 | 119.52 | 119.89 | 119.09 | 119.84 | 185,661 | +0.25(+0.20%) |
Mar 24, 2023 | 119.79 | 120.06 | 119.16 | 119.60 | 213,562 | +0.54(+0.45%) |
Mar 23, 2023 | 119.38 | 119.90 | 118.57 | 119.06 | 167,952 | +0.53(+0.45%) |
Mar 22, 2023 | 118.63 | 119.70 | 118.37 | 118.53 | 202,530 | +1.39(+1.19%) |
Mar 21, 2023 | 117.41 | 117.62 | 116.57 | 117.14 | 273,763 | -0.42(-0.36%) |
Mar 20, 2023 | 117.06 | 117.92 | 116.84 | 117.56 | 150,767 | -0.15(-0.13%) |
Mar 17, 2023 | 117.41 | 118.09 | 117.09 | 117.71 | 146,627 | -0.50(-0.42%) |
Mar 16, 2023 | 117.52 | 118.45 | 117.36 | 118.20 | 216,873 | +2.36(+2.03%) |
Mar 15, 2023 | 115.70 | 116.57 | 115.24 | 115.85 | 190,477 | -1.34(-1.14%) |
Mar 14, 2023 | 117.10 | 117.19 | 116.32 | 117.19 | 266,083 | +0.59(+0.51%) |
Mar 13, 2023 | 116.55 | 117.59 | 116.42 | 116.60 | 235,493 | +2.93(+2.58%) |
Mar 10, 2023 | 114.68 | 115.00 | 113.50 | 113.67 | 218,375 | +1.54(+1.37%) |
Mar 09, 2023 | 112.93 | 113.19 | 112.01 | 112.13 | 218,688 | +0.22(+0.20%) |
Mar 08, 2023 | 111.69 | 112.21 | 111.14 | 111.91 | 196,822 | +0.42(+0.38%) |
Mar 07, 2023 | 112.32 | 112.62 | 111.43 | 111.48 | 189,496 | -1.09(-0.97%) |
Mar 06, 2023 | 112.87 | 113.37 | 112.44 | 112.57 | 205,266 | -2.35(-2.04%) |
Mar 03, 2023 | 114.21 | 114.92 | 113.99 | 114.92 | 191,168 | +0.43(+0.38%) |
Mar 02, 2023 | 113.45 | 114.74 | 113.44 | 114.49 | 840,656 | +2.09(+1.86%) |
Mar 01, 2023 | 113.05 | 113.28 | 112.30 | 112.40 | 387,086 | -0.11(-0.10%) |
Feb 28, 2023 | 114.63 | 114.72 | 112.44 | 112.52 | 331,240 | -3.24(-2.80%) |
Feb 27, 2023 | 116.21 | 116.21 | 115.60 | 115.75 | 243,001 | +0.46(+0.40%) |
Feb 24, 2023 | 115.11 | 115.53 | 114.70 | 115.30 | 131,625 | -1.49(-1.28%) |
Feb 23, 2023 | 117.27 | 117.50 | 116.09 | 116.78 | 179,150 | -1.73(-1.46%) |
Feb 22, 2023 | 118.88 | 119.02 | 118.20 | 118.51 | 201,580 | +0.18(+0.15%) |
Feb 21, 2023 | 117.96 | 118.40 | 117.30 | 118.33 | 156,713 | -0.27(-0.23%) |
Feb 17, 2023 | 116.80 | 118.80 | 116.71 | 118.60 | 172,982 | +2.00(+1.72%) |
Feb 16, 2023 | 116.72 | 117.38 | 116.35 | 116.60 | 177,836 | -3.58(-2.98%) |
Feb 15, 2023 | 119.62 | 120.18 | 119.10 | 120.18 | 201,485 | -0.80(-0.66%) |
Feb 14, 2023 | 120.99 | 121.36 | 120.25 | 120.98 | 151,167 | +0.27(+0.22%) |
Feb 13, 2023 | 119.80 | 120.87 | 119.61 | 120.71 | 124,729 | +2.01(+1.69%) |
Feb 10, 2023 | 118.11 | 118.84 | 117.86 | 118.70 | 167,093 | +0.86(+0.73%) |
Feb 09, 2023 | 119.98 | 120.01 | 117.78 | 117.84 | 245,463 | -2.13(-1.78%) |
Feb 08, 2023 | 119.87 | 120.39 | 119.44 | 119.97 | 302,347 | +0.25(+0.21%) |
Feb 07, 2023 | 118.84 | 120.05 | 118.33 | 119.72 | 189,656 | -0.52(-0.43%) |
Feb 06, 2023 | 119.87 | 120.46 | 119.67 | 120.24 | 202,777 | -0.49(-0.41%) |
Feb 03, 2023 | 120.62 | 121.17 | 120.15 | 120.73 | 192,352 | +0.72(+0.60%) |
Feb 02, 2023 | 120.73 | 120.93 | 119.88 | 120.01 | 228,673 | -2.66(-2.17%) |