Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 143.25 | 146.49 | 143.16 | 145.78 | 607,065 | +2.62(+1.83%) |
Apr 27, 2023 | 131.42 | 144.41 | 130.86 | 143.16 | 1,431,423 | +17.66(+14.07%) |
Apr 26, 2023 | 127.08 | 127.76 | 125.00 | 125.50 | 496,204 | -1.00(-0.79%) |
Apr 25, 2023 | 127.41 | 128.42 | 126.23 | 126.50 | 297,153 | -1.89(-1.47%) |
Apr 24, 2023 | 128.23 | 129.63 | 127.69 | 128.39 | 275,774 | -0.03(-0.03%) |
Apr 21, 2023 | 128.15 | 129.12 | 126.93 | 128.43 | 266,313 | +0.92(+0.72%) |
Apr 20, 2023 | 127.91 | 128.72 | 127.14 | 127.51 | 284,007 | -0.56(-0.44%) |
Apr 19, 2023 | 127.39 | 129.47 | 127.38 | 128.07 | 455,186 | +0.39(+0.31%) |
Apr 18, 2023 | 127.36 | 128.87 | 127.15 | 127.68 | 374,276 | +0.60(+0.47%) |
Apr 17, 2023 | 127.77 | 128.78 | 126.44 | 127.08 | 287,607 | -0.50(-0.39%) |
Apr 14, 2023 | 126.56 | 128.12 | 126.03 | 127.58 | 214,718 | +0.29(+0.23%) |
Apr 13, 2023 | 127.42 | 127.72 | 126.17 | 127.29 | 230,982 | +0.89(+0.70%) |
Apr 12, 2023 | 127.75 | 128.12 | 125.54 | 126.40 | 267,611 | -1.17(-0.91%) |
Apr 11, 2023 | 126.58 | 128.38 | 126.14 | 127.57 | 266,427 | +1.50(+1.19%) |
Apr 10, 2023 | 125.98 | 127.16 | 125.23 | 126.07 | 176,078 | -0.26(-0.21%) |
Apr 06, 2023 | 125.78 | 126.74 | 123.68 | 126.33 | 302,661 | +1.15(+0.92%) |
Apr 05, 2023 | 126.50 | 126.90 | 124.29 | 125.19 | 492,987 | -1.71(-1.35%) |
Apr 04, 2023 | 127.79 | 128.21 | 125.66 | 126.90 | 433,091 | -0.69(-0.54%) |
Apr 03, 2023 | 127.71 | 129.00 | 126.70 | 127.59 | 475,925 | -0.51(-0.40%) |
Mar 31, 2023 | 128.32 | 131.62 | 127.55 | 128.10 | 785,333 | +1.83(+1.45%) |
Mar 30, 2023 | 124.59 | 126.68 | 124.59 | 126.27 | 304,642 | +1.69(+1.35%) |
Mar 29, 2023 | 124.04 | 124.74 | 123.49 | 124.59 | 242,135 | +1.81(+1.47%) |
Mar 28, 2023 | 122.11 | 123.75 | 121.64 | 122.78 | 226,379 | +0.47(+0.39%) |
Mar 27, 2023 | 121.78 | 123.50 | 121.29 | 122.30 | 313,914 | +1.62(+1.34%) |
Mar 24, 2023 | 120.73 | 121.00 | 117.65 | 120.68 | 365,987 | -1.24(-1.02%) |
Mar 23, 2023 | 126.11 | 127.81 | 121.17 | 121.92 | 407,181 | -4.12(-3.27%) |
Mar 22, 2023 | 126.94 | 128.42 | 125.95 | 126.05 | 508,077 | -0.94(-0.74%) |
Mar 21, 2023 | 125.71 | 128.74 | 125.71 | 126.99 | 640,618 | +2.10(+1.68%) |
Mar 20, 2023 | 123.34 | 125.36 | 123.09 | 124.89 | 574,491 | +1.84(+1.49%) |
Mar 17, 2023 | 121.46 | 123.59 | 120.82 | 123.05 | 571,708 | +1.51(+1.24%) |
Mar 16, 2023 | 119.47 | 123.12 | 119.47 | 121.54 | 330,297 | +1.81(+1.52%) |
Mar 15, 2023 | 117.52 | 120.42 | 117.25 | 119.73 | 641,731 | -0.02(-0.01%) |
Mar 14, 2023 | 118.40 | 119.94 | 118.22 | 119.74 | 470,802 | +2.85(+2.44%) |
Mar 13, 2023 | 117.65 | 118.16 | 114.83 | 116.89 | 642,648 | -2.35(-1.97%) |
Mar 10, 2023 | 119.41 | 120.76 | 117.59 | 119.24 | 667,340 | -0.93(-0.78%) |
Mar 09, 2023 | 122.48 | 122.58 | 120.01 | 120.17 | 508,954 | -2.12(-1.73%) |
Mar 08, 2023 | 121.29 | 122.49 | 120.89 | 122.29 | 283,500 | +0.53(+0.43%) |
Mar 07, 2023 | 122.66 | 123.09 | 121.28 | 121.76 | 341,044 | -0.61(-0.50%) |
Mar 06, 2023 | 123.30 | 124.26 | 122.12 | 122.37 | 350,054 | -1.28(-1.04%) |
Mar 03, 2023 | 122.86 | 124.00 | 122.05 | 123.65 | 219,905 | +0.85(+0.69%) |
Mar 02, 2023 | 121.70 | 123.09 | 120.98 | 122.80 | 378,139 | +0.42(+0.34%) |
Mar 01, 2023 | 123.03 | 124.24 | 122.09 | 122.38 | 392,733 | -0.10(-0.08%) |
Feb 28, 2023 | 121.32 | 123.20 | 121.22 | 122.48 | 444,768 | +0.98(+0.81%) |
Feb 27, 2023 | 122.33 | 122.33 | 120.57 | 121.50 | 263,034 | +0.35(+0.29%) |
Feb 24, 2023 | 120.27 | 121.23 | 119.83 | 121.15 | 592,543 | -0.35(-0.29%) |
Feb 23, 2023 | 119.19 | 122.84 | 118.25 | 121.51 | 922,651 | +0.56(+0.47%) |
Feb 22, 2023 | 120.11 | 122.02 | 120.11 | 120.94 | 521,253 | +0.26(+0.21%) |
Feb 21, 2023 | 121.29 | 122.00 | 119.93 | 120.68 | 202,684 | -1.85(-1.51%) |
Feb 17, 2023 | 122.21 | 123.08 | 121.22 | 122.53 | 247,575 | -0.51(-0.41%) |
Feb 16, 2023 | 123.22 | 124.51 | 122.00 | 123.04 | 322,342 | -1.45(-1.17%) |
Feb 15, 2023 | 122.55 | 125.43 | 121.61 | 124.49 | 369,932 | +1.65(+1.34%) |
Feb 14, 2023 | 121.22 | 123.18 | 120.31 | 122.84 | 175,141 | +0.86(+0.71%) |
Feb 13, 2023 | 121.65 | 122.72 | 121.36 | 121.98 | 119,866 | +0.76(+0.63%) |
Feb 10, 2023 | 121.13 | 122.41 | 120.44 | 121.22 | 294,552 | -0.70(-0.58%) |
Feb 09, 2023 | 124.59 | 125.15 | 121.37 | 121.92 | 271,992 | -1.93(-1.56%) |
Feb 08, 2023 | 125.28 | 125.50 | 123.53 | 123.86 | 228,478 | -1.79(-1.42%) |
Feb 07, 2023 | 123.51 | 125.88 | 122.71 | 125.65 | 187,998 | +1.81(+1.46%) |
Feb 06, 2023 | 123.98 | 124.61 | 123.42 | 123.84 | 168,006 | -1.24(-0.99%) |
Feb 03, 2023 | 122.31 | 126.23 | 122.31 | 125.08 | 278,975 | +1.79(+1.45%) |
Feb 02, 2023 | 125.31 | 125.58 | 121.93 | 123.29 | 359,465 | -1.05(-0.84%) |