Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 124.70 | 127.02 | 124.61 | 126.59 | 269,581 | +1.58(+1.26%) |
Apr 27, 2023 | 122.70 | 125.04 | 122.19 | 125.01 | 488,508 | +2.60(+2.12%) |
Apr 26, 2023 | 126.20 | 127.00 | 121.74 | 122.41 | 678,206 | -3.59(-2.85%) |
Apr 25, 2023 | 126.72 | 127.16 | 125.87 | 126.00 | 480,555 | -1.39(-1.09%) |
Apr 24, 2023 | 127.87 | 128.65 | 126.97 | 127.39 | 272,131 | -0.61(-0.47%) |
Apr 21, 2023 | 127.08 | 128.13 | 126.06 | 128.00 | 295,896 | +1.65(+1.30%) |
Apr 20, 2023 | 126.25 | 127.33 | 125.59 | 126.35 | 208,392 | -0.38(-0.30%) |
Apr 19, 2023 | 125.23 | 127.40 | 125.20 | 126.73 | 285,311 | +1.26(+1.00%) |
Apr 18, 2023 | 123.29 | 125.50 | 123.28 | 125.47 | 350,604 | +2.58(+2.10%) |
Apr 17, 2023 | 122.36 | 122.92 | 121.58 | 122.89 | 298,502 | +1.00(+0.82%) |
Apr 14, 2023 | 121.39 | 122.62 | 120.85 | 121.88 | 215,601 | +0.23(+0.19%) |
Apr 13, 2023 | 120.19 | 122.00 | 119.50 | 121.66 | 241,683 | +2.33(+1.96%) |
Apr 12, 2023 | 120.06 | 120.55 | 118.98 | 119.32 | 579,275 | -0.25(-0.21%) |
Apr 11, 2023 | 118.53 | 120.72 | 118.27 | 119.57 | 522,134 | +1.57(+1.33%) |
Apr 10, 2023 | 117.01 | 119.24 | 117.01 | 118.00 | 273,545 | +0.02(+0.02%) |
Apr 06, 2023 | 117.25 | 118.20 | 115.20 | 117.98 | 735,676 | +1.25(+1.07%) |
Apr 05, 2023 | 117.07 | 117.66 | 116.34 | 116.73 | 493,254 | -0.50(-0.42%) |
Apr 04, 2023 | 117.11 | 117.31 | 116.07 | 117.23 | 346,461 | +0.48(+0.41%) |
Apr 03, 2023 | 116.12 | 117.07 | 115.89 | 116.75 | 325,285 | +0.42(+0.36%) |
Mar 31, 2023 | 115.35 | 116.77 | 115.35 | 116.33 | 285,340 | +1.93(+1.69%) |
Mar 30, 2023 | 113.23 | 114.80 | 113.23 | 114.40 | 242,324 | +1.25(+1.10%) |
Mar 29, 2023 | 112.55 | 113.80 | 111.98 | 113.15 | 217,834 | +1.57(+1.40%) |
Mar 28, 2023 | 110.95 | 112.48 | 110.74 | 111.59 | 292,913 | +0.11(+0.10%) |
Mar 27, 2023 | 112.70 | 112.70 | 110.82 | 111.48 | 369,321 | +0.01(+0.01%) |
Mar 24, 2023 | 111.38 | 111.84 | 109.79 | 111.47 | 293,977 | -0.47(-0.42%) |
Mar 23, 2023 | 116.29 | 117.19 | 111.54 | 111.94 | 499,994 | -4.14(-3.57%) |
Mar 22, 2023 | 116.75 | 118.68 | 116.08 | 116.08 | 440,874 | -1.44(-1.22%) |
Mar 21, 2023 | 118.25 | 118.79 | 117.09 | 117.52 | 453,534 | +1.09(+0.94%) |
Mar 20, 2023 | 114.88 | 117.63 | 114.88 | 116.43 | 393,379 | +2.20(+1.93%) |
Mar 17, 2023 | 114.92 | 115.78 | 113.45 | 114.23 | 472,777 | -0.91(-0.79%) |
Mar 16, 2023 | 112.65 | 115.27 | 111.42 | 115.14 | 631,176 | +4.09(+3.68%) |
Mar 15, 2023 | 111.00 | 111.20 | 109.05 | 111.05 | 424,166 | -1.71(-1.52%) |
Mar 14, 2023 | 114.95 | 115.67 | 111.56 | 112.77 | 418,395 | -0.60(-0.53%) |
Mar 13, 2023 | 114.12 | 114.98 | 113.14 | 113.37 | 408,730 | -3.06(-2.63%) |
Mar 10, 2023 | 116.59 | 118.68 | 115.10 | 116.43 | 298,985 | -0.76(-0.65%) |
Mar 09, 2023 | 120.54 | 120.56 | 117.07 | 117.19 | 294,653 | -3.44(-2.85%) |
Mar 08, 2023 | 122.46 | 122.57 | 119.81 | 120.63 | 254,740 | -1.61(-1.32%) |
Mar 07, 2023 | 124.17 | 126.05 | 121.53 | 122.24 | 280,540 | -1.95(-1.57%) |
Mar 06, 2023 | 123.26 | 124.86 | 123.26 | 124.19 | 272,028 | +0.94(+0.76%) |
Mar 03, 2023 | 123.35 | 123.42 | 121.74 | 123.25 | 258,190 | +0.75(+0.61%) |
Mar 02, 2023 | 118.67 | 123.08 | 118.43 | 122.50 | 353,094 | +3.89(+3.28%) |
Mar 01, 2023 | 117.14 | 118.87 | 116.57 | 118.61 | 350,516 | +1.41(+1.20%) |
Feb 28, 2023 | 116.64 | 118.12 | 116.39 | 117.20 | 334,397 | -0.14(-0.12%) |
Feb 27, 2023 | 118.98 | 118.98 | 116.94 | 117.34 | 345,633 | -0.52(-0.44%) |
Feb 24, 2023 | 117.08 | 117.90 | 116.60 | 117.87 | 296,137 | -1.13(-0.95%) |
Feb 23, 2023 | 118.42 | 119.75 | 117.68 | 119.00 | 266,316 | +0.51(+0.43%) |
Feb 22, 2023 | 119.56 | 119.89 | 118.35 | 118.49 | 374,276 | -0.20(-0.17%) |
Feb 21, 2023 | 121.27 | 121.27 | 118.68 | 118.69 | 342,581 | -2.96(-2.43%) |
Feb 17, 2023 | 121.47 | 121.75 | 120.14 | 121.65 | 375,194 | -0.72(-0.59%) |
Feb 16, 2023 | 127.19 | 127.19 | 122.05 | 122.37 | 794,407 | -6.37(-4.95%) |
Feb 15, 2023 | 124.80 | 129.69 | 123.90 | 128.74 | 704,527 | +4.24(+3.40%) |
Feb 14, 2023 | 122.35 | 125.02 | 121.57 | 124.50 | 544,761 | +1.80(+1.47%) |
Feb 13, 2023 | 120.81 | 123.52 | 120.23 | 122.70 | 310,436 | +2.28(+1.89%) |
Feb 10, 2023 | 122.08 | 122.46 | 119.77 | 120.42 | 311,647 | -2.65(-2.16%) |
Feb 09, 2023 | 124.97 | 125.92 | 123.02 | 123.08 | 223,216 | -0.68(-0.55%) |
Feb 08, 2023 | 124.22 | 124.51 | 122.93 | 123.76 | 313,400 | -0.59(-0.48%) |
Feb 07, 2023 | 122.51 | 124.55 | 120.11 | 124.35 | 375,007 | +0.67(+0.54%) |
Feb 06, 2023 | 124.06 | 124.43 | 122.96 | 123.68 | 222,362 | -0.75(-0.61%) |
Feb 03, 2023 | 123.18 | 124.88 | 122.95 | 124.43 | 183,447 | +0.38(+0.30%) |
Feb 02, 2023 | 123.71 | 125.36 | 122.82 | 124.06 | 213,955 | +1.41(+1.15%) |