Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 114.11 | 115.20 | 114.11 | 115.20 | 2,386 | +0.97(+0.85%) |
Apr 27, 2023 | 112.53 | 114.22 | 112.53 | 114.22 | 6,161 | +1.81(+1.61%) |
Apr 26, 2023 | 113.16 | 113.22 | 112.35 | 112.41 | 2,450 | -0.90(-0.79%) |
Apr 25, 2023 | 114.65 | 114.65 | 113.31 | 113.31 | 2,257 | -2.29(-1.98%) |
Apr 24, 2023 | 115.06 | 115.60 | 115.06 | 115.60 | 2,291 | +0.09(+0.08%) |
Apr 21, 2023 | 114.99 | 115.51 | 114.98 | 115.51 | 2,172 | -0.02(-0.02%) |
Apr 20, 2023 | 115.42 | 115.98 | 115.30 | 115.53 | 5,154 | -0.61(-0.53%) |
Apr 19, 2023 | 115.41 | 116.32 | 115.41 | 116.14 | 6,438 | -0.03(-0.02%) |
Apr 18, 2023 | 116.33 | 116.33 | 115.85 | 116.17 | 3,081 | +0.06(+0.05%) |
Apr 17, 2023 | 115.44 | 116.12 | 115.44 | 116.11 | 3,870 | +0.86(+0.74%) |
Apr 14, 2023 | 115.64 | 115.69 | 115.00 | 115.26 | 4,888 | -0.73(-0.63%) |
Apr 13, 2023 | 115.36 | 115.99 | 115.36 | 115.99 | 12,590 | +0.99(+0.86%) |
Apr 12, 2023 | 116.21 | 116.21 | 114.92 | 114.99 | 5,483 | -0.64(-0.55%) |
Apr 11, 2023 | 115.42 | 116.00 | 115.39 | 115.63 | 8,553 | +0.76(+0.66%) |
Apr 10, 2023 | 114.17 | 114.88 | 114.17 | 114.87 | 27,755 | +0.78(+0.68%) |
Apr 06, 2023 | 113.50 | 114.21 | 113.36 | 114.10 | 7,017 | +0.10(+0.08%) |
Apr 05, 2023 | 114.12 | 114.44 | 113.55 | 114.00 | 7,589 | -0.60(-0.52%) |
Apr 04, 2023 | 115.64 | 115.66 | 114.40 | 114.60 | 4,072 | -1.27(-1.10%) |
Apr 03, 2023 | 115.79 | 116.05 | 115.35 | 115.87 | 24,119 | -0.17(-0.15%) |
Mar 31, 2023 | 114.82 | 116.05 | 114.82 | 116.05 | 4,289 | +2.00(+1.76%) |
Mar 30, 2023 | 114.26 | 114.44 | 113.77 | 114.04 | 2,744 | +0.46(+0.40%) |
Mar 29, 2023 | 113.06 | 113.58 | 112.82 | 113.58 | 4,229 | +1.75(+1.57%) |
Mar 28, 2023 | 111.84 | 112.08 | 111.53 | 111.83 | 6,629 | +0.20(+0.18%) |
Mar 27, 2023 | 111.50 | 111.98 | 111.26 | 111.63 | 4,433 | +0.75(+0.67%) |
Mar 24, 2023 | 110.24 | 110.89 | 109.91 | 110.89 | 3,455 | +0.81(+0.73%) |
Mar 23, 2023 | 111.03 | 111.79 | 109.68 | 110.08 | 6,431 | -0.28(-0.25%) |
Mar 22, 2023 | 113.07 | 113.10 | 110.36 | 110.36 | 3,170 | -2.48(-2.20%) |
Mar 21, 2023 | 112.55 | 113.11 | 112.47 | 112.84 | 8,087 | +1.56(+1.40%) |
Mar 20, 2023 | 110.67 | 111.62 | 110.67 | 111.28 | 1,836 | +1.25(+1.13%) |
Mar 17, 2023 | 110.18 | 110.35 | 109.84 | 110.03 | 2,621 | -1.98(-1.77%) |
Mar 16, 2023 | 111.50 | 112.01 | 111.44 | 112.01 | 6,035 | +1.57(+1.42%) |
Mar 15, 2023 | 109.86 | 110.44 | 109.36 | 110.44 | 2,727 | -1.60(-1.43%) |
Mar 14, 2023 | 112.37 | 112.88 | 111.31 | 112.04 | 2,281 | +1.56(+1.41%) |
Mar 13, 2023 | 109.88 | 111.29 | 109.88 | 110.48 | 3,210 | -0.67(-0.61%) |
Mar 10, 2023 | 112.94 | 113.55 | 111.07 | 111.16 | 3,587 | -2.76(-2.42%) |
Mar 09, 2023 | 116.58 | 116.58 | 113.92 | 113.92 | 63,942 | -2.96(-2.53%) |
Mar 08, 2023 | 116.95 | 116.95 | 116.16 | 116.88 | 3,715 | +0.27(+0.23%) |
Mar 07, 2023 | 117.48 | 117.61 | 116.58 | 116.61 | 5,803 | -1.78(-1.51%) |
Mar 06, 2023 | 119.35 | 119.36 | 118.40 | 118.40 | 2,934 | -0.81(-0.68%) |
Mar 03, 2023 | 118.01 | 119.22 | 118.01 | 119.21 | 2,401 | +1.62(+1.38%) |
Mar 02, 2023 | 115.52 | 117.59 | 115.52 | 117.59 | 3,088 | +1.15(+0.99%) |
Mar 01, 2023 | 116.83 | 116.83 | 116.28 | 116.44 | 11,135 | -0.27(-0.23%) |
Feb 28, 2023 | 117.19 | 117.38 | 116.70 | 116.71 | 8,020 | -0.17(-0.15%) |
Feb 27, 2023 | 117.25 | 117.25 | 116.88 | 116.88 | 1,935 | +0.16(+0.14%) |
Feb 24, 2023 | 116.03 | 116.93 | 115.92 | 116.72 | 2,477 | -1.33(-1.13%) |
Feb 23, 2023 | 118.25 | 118.25 | 116.93 | 118.05 | 2,770 | +0.45(+0.38%) |
Feb 22, 2023 | 117.89 | 118.33 | 117.29 | 117.60 | 4,655 | +0.03(+0.02%) |
Feb 21, 2023 | 118.81 | 118.81 | 117.51 | 117.57 | 10,824 | -2.79(-2.32%) |
Feb 17, 2023 | 120.13 | 120.36 | 119.82 | 120.36 | 1,697 | -0.67(-0.55%) |
Feb 16, 2023 | 121.77 | 122.10 | 121.02 | 121.03 | 15,657 | -1.64(-1.34%) |
Feb 15, 2023 | 120.98 | 122.67 | 120.98 | 122.67 | 9,045 | +1.24(+1.02%) |
Feb 14, 2023 | 122.00 | 122.00 | 120.07 | 121.44 | 6,435 | -0.04(-0.03%) |
Feb 13, 2023 | 120.62 | 121.47 | 120.62 | 121.47 | 9,160 | +1.52(+1.27%) |
Feb 10, 2023 | 119.77 | 119.96 | 119.22 | 119.96 | 34,163 | +0.06(+0.05%) |
Feb 09, 2023 | 121.92 | 121.92 | 119.82 | 119.90 | 8,722 | -1.30(-1.08%) |
Feb 08, 2023 | 121.54 | 121.54 | 121.11 | 121.20 | 6,527 | -1.28(-1.04%) |
Feb 07, 2023 | 120.69 | 122.68 | 120.46 | 122.48 | 13,255 | +1.18(+0.97%) |
Feb 06, 2023 | 120.89 | 121.48 | 120.89 | 121.30 | 14,165 | -0.97(-0.79%) |
Feb 03, 2023 | 122.93 | 123.45 | 122.08 | 122.27 | 4,903 | -1.79(-1.44%) |
Feb 02, 2023 | 124.49 | 124.58 | 123.52 | 124.06 | 21,700 | +1.83(+1.50%) |