Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.35 | 113.38 | 110.45 | 112.94 | 338,744 | -0.32(-0.28%) |
Apr 27, 2023 | 111.94 | 113.67 | 110.75 | 113.26 | 395,957 | +1.74(+1.56%) |
Apr 26, 2023 | 112.81 | 113.45 | 110.98 | 111.52 | 408,346 | -1.16(-1.03%) |
Apr 25, 2023 | 117.64 | 117.64 | 111.60 | 112.68 | 697,094 | -10.03(-8.17%) |
Apr 24, 2023 | 123.45 | 123.83 | 120.95 | 122.71 | 308,629 | -0.90(-0.73%) |
Apr 21, 2023 | 125.17 | 125.30 | 123.54 | 123.61 | 412,931 | -1.27(-1.02%) |
Apr 20, 2023 | 123.79 | 124.98 | 123.52 | 124.88 | 230,473 | -0.16(-0.13%) |
Apr 19, 2023 | 126.58 | 127.28 | 124.61 | 125.04 | 376,582 | -1.97(-1.55%) |
Apr 18, 2023 | 129.00 | 130.54 | 126.49 | 127.01 | 231,785 | -1.90(-1.47%) |
Apr 17, 2023 | 129.23 | 130.24 | 127.55 | 128.91 | 139,218 | +0.36(+0.28%) |
Apr 14, 2023 | 130.06 | 130.06 | 126.57 | 128.55 | 233,363 | -2.22(-1.70%) |
Apr 13, 2023 | 128.40 | 130.90 | 128.40 | 130.77 | 193,519 | +3.11(+2.44%) |
Apr 12, 2023 | 128.53 | 130.21 | 127.13 | 127.66 | 188,699 | +0.50(+0.39%) |
Apr 11, 2023 | 126.23 | 127.73 | 124.97 | 127.16 | 198,835 | +0.01(+0.01%) |
Apr 10, 2023 | 125.66 | 127.40 | 124.63 | 127.15 | 182,801 | +0.01(+0.01%) |
Apr 06, 2023 | 126.25 | 127.24 | 124.77 | 127.14 | 143,615 | +0.60(+0.47%) |
Apr 05, 2023 | 127.51 | 128.97 | 124.67 | 126.54 | 195,583 | -1.58(-1.23%) |
Apr 04, 2023 | 127.86 | 129.30 | 127.19 | 128.12 | 217,243 | +0.96(+0.75%) |
Apr 03, 2023 | 128.98 | 129.29 | 125.77 | 127.16 | 256,593 | -2.86(-2.20%) |
Mar 31, 2023 | 126.77 | 130.63 | 126.77 | 130.02 | 252,314 | +4.28(+3.40%) |
Mar 30, 2023 | 125.91 | 127.16 | 125.24 | 125.74 | 182,820 | +0.47(+0.38%) |
Mar 29, 2023 | 125.30 | 126.62 | 123.97 | 125.27 | 217,272 | +0.96(+0.77%) |
Mar 28, 2023 | 125.53 | 126.49 | 123.60 | 124.31 | 198,515 | -1.75(-1.39%) |
Mar 27, 2023 | 124.81 | 126.42 | 123.99 | 126.06 | 191,875 | +2.22(+1.79%) |
Mar 24, 2023 | 122.96 | 124.00 | 122.17 | 123.84 | 175,070 | +0.60(+0.49%) |
Mar 23, 2023 | 121.18 | 124.39 | 121.17 | 123.24 | 161,525 | +3.06(+2.55%) |
Mar 22, 2023 | 123.60 | 124.27 | 120.05 | 120.18 | 177,193 | -3.25(-2.63%) |
Mar 21, 2023 | 125.52 | 126.00 | 122.72 | 123.43 | 329,690 | -1.24(-0.99%) |
Mar 20, 2023 | 121.65 | 124.86 | 120.79 | 124.67 | 300,813 | +3.40(+2.80%) |
Mar 17, 2023 | 122.79 | 122.79 | 119.56 | 121.27 | 416,831 | -0.75(-0.61%) |
Mar 16, 2023 | 119.54 | 122.10 | 117.77 | 122.02 | 302,071 | +1.38(+1.14%) |
Mar 15, 2023 | 119.60 | 121.50 | 118.84 | 120.64 | 339,882 | +0.35(+0.29%) |
Mar 14, 2023 | 120.87 | 122.37 | 118.28 | 120.29 | 397,825 | +2.40(+2.04%) |
Mar 13, 2023 | 116.63 | 122.05 | 115.03 | 117.89 | 373,198 | +0.05(+0.04%) |
Mar 10, 2023 | 118.59 | 119.96 | 117.19 | 117.84 | 254,265 | -1.41(-1.18%) |
Mar 09, 2023 | 122.93 | 123.77 | 119.08 | 119.25 | 266,005 | -3.69(-3.00%) |
Mar 08, 2023 | 122.96 | 124.21 | 121.07 | 122.94 | 281,883 | +0.74(+0.61%) |
Mar 07, 2023 | 123.65 | 123.65 | 121.22 | 122.20 | 289,732 | +0.90(+0.74%) |
Mar 06, 2023 | 122.82 | 122.82 | 120.43 | 121.30 | 217,933 | -0.85(-0.70%) |
Mar 03, 2023 | 120.64 | 122.57 | 120.42 | 122.15 | 182,787 | +1.24(+1.03%) |
Mar 02, 2023 | 119.63 | 121.20 | 118.43 | 120.91 | 182,996 | +1.36(+1.14%) |
Mar 01, 2023 | 117.71 | 119.71 | 116.76 | 119.55 | 234,311 | +1.40(+1.18%) |
Feb 28, 2023 | 116.59 | 118.74 | 116.45 | 118.15 | 410,765 | +1.13(+0.97%) |
Feb 27, 2023 | 119.38 | 120.79 | 116.99 | 117.02 | 266,790 | -1.52(-1.28%) |
Feb 24, 2023 | 118.10 | 119.43 | 117.88 | 118.54 | 387,104 | -1.63(-1.36%) |
Feb 23, 2023 | 120.84 | 120.84 | 118.32 | 120.17 | 324,978 | +0.78(+0.65%) |
Feb 22, 2023 | 119.05 | 120.51 | 118.76 | 119.39 | 338,790 | +1.52(+1.29%) |
Feb 21, 2023 | 116.46 | 118.06 | 115.29 | 117.87 | 320,559 | -0.70(-0.59%) |
Feb 17, 2023 | 116.71 | 118.93 | 115.17 | 118.57 | 371,864 | +1.79(+1.53%) |
Feb 16, 2023 | 117.15 | 118.78 | 116.66 | 116.78 | 257,776 | -2.49(-2.09%) |
Feb 15, 2023 | 117.65 | 120.07 | 116.71 | 119.27 | 316,283 | +0.27(+0.23%) |
Feb 14, 2023 | 120.93 | 123.70 | 118.82 | 119.00 | 387,939 | -1.84(-1.52%) |
Feb 13, 2023 | 119.75 | 121.04 | 117.32 | 120.84 | 499,696 | -0.70(-0.58%) |
Feb 10, 2023 | 127.74 | 129.36 | 118.10 | 121.54 | 644,844 | -0.68(-0.56%) |
Feb 09, 2023 | 124.45 | 126.00 | 121.93 | 122.22 | 457,014 | -0.77(-0.63%) |
Feb 08, 2023 | 125.00 | 126.63 | 122.21 | 122.99 | 398,237 | -0.90(-0.73%) |
Feb 07, 2023 | 120.24 | 124.41 | 119.78 | 123.89 | 326,357 | +2.87(+2.37%) |
Feb 06, 2023 | 122.21 | 124.78 | 120.90 | 121.02 | 933,455 | -1.95(-1.59%) |
Feb 03, 2023 | 120.48 | 123.51 | 120.48 | 122.97 | 554,056 | -0.81(-0.65%) |
Feb 02, 2023 | 121.90 | 124.14 | 120.29 | 123.78 | 526,482 | +4.71(+3.96%) |