Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 114.64 | 115.86 | 114.64 | 115.83 | 383,349 | +1.19(+1.04%) |
Apr 27, 2023 | 112.68 | 115.26 | 112.67 | 114.64 | 281,875 | +1.61(+1.43%) |
Apr 26, 2023 | 112.66 | 114.22 | 112.39 | 113.03 | 436,139 | -0.07(-0.06%) |
Apr 25, 2023 | 113.06 | 114.07 | 112.82 | 113.10 | 272,027 | -0.53(-0.47%) |
Apr 24, 2023 | 114.17 | 114.88 | 113.52 | 113.63 | 205,929 | -0.43(-0.38%) |
Apr 21, 2023 | 115.79 | 115.79 | 112.08 | 114.06 | 395,410 | -2.06(-1.77%) |
Apr 20, 2023 | 116.95 | 117.10 | 115.28 | 116.12 | 303,385 | -0.83(-0.71%) |
Apr 19, 2023 | 117.03 | 117.50 | 115.85 | 116.95 | 286,922 | +0.72(+0.62%) |
Apr 18, 2023 | 114.66 | 116.33 | 114.04 | 116.23 | 411,080 | +1.90(+1.66%) |
Apr 17, 2023 | 113.18 | 114.40 | 112.40 | 114.33 | 308,267 | +1.04(+0.92%) |
Apr 14, 2023 | 114.89 | 114.89 | 112.43 | 113.30 | 226,764 | -1.47(-1.28%) |
Apr 13, 2023 | 114.00 | 115.20 | 113.40 | 114.77 | 336,032 | -0.08(-0.07%) |
Apr 12, 2023 | 114.69 | 115.49 | 114.25 | 114.84 | 318,526 | +0.15(+0.13%) |
Apr 11, 2023 | 114.95 | 115.54 | 114.41 | 114.69 | 337,587 | +0.14(+0.12%) |
Apr 10, 2023 | 114.46 | 115.26 | 114.18 | 114.55 | 245,623 | +0.07(+0.06%) |
Apr 06, 2023 | 114.54 | 115.61 | 113.77 | 114.49 | 229,132 | +0.60(+0.53%) |
Apr 05, 2023 | 113.06 | 114.22 | 112.96 | 113.89 | 331,818 | +0.08(+0.07%) |
Apr 04, 2023 | 116.06 | 116.06 | 112.39 | 113.80 | 465,297 | -1.01(-0.88%) |
Apr 03, 2023 | 114.36 | 115.49 | 113.71 | 114.81 | 327,244 | +0.73(+0.64%) |
Mar 31, 2023 | 113.37 | 114.36 | 112.80 | 114.08 | 421,803 | +1.67(+1.49%) |
Mar 30, 2023 | 113.02 | 113.24 | 112.04 | 112.41 | 241,536 | -0.02(-0.02%) |
Mar 29, 2023 | 112.69 | 112.73 | 111.46 | 112.43 | 364,968 | +1.24(+1.11%) |
Mar 28, 2023 | 111.22 | 112.17 | 110.70 | 111.19 | 335,299 | -0.37(-0.33%) |
Mar 27, 2023 | 112.20 | 113.09 | 111.06 | 111.56 | 288,508 | +0.74(+0.67%) |
Mar 24, 2023 | 108.02 | 110.99 | 107.16 | 110.81 | 376,194 | +1.59(+1.45%) |
Mar 23, 2023 | 111.39 | 111.50 | 108.73 | 109.23 | 344,406 | -2.15(-1.93%) |
Mar 22, 2023 | 114.62 | 115.35 | 111.30 | 111.38 | 244,831 | -3.44(-2.99%) |
Mar 21, 2023 | 114.52 | 115.52 | 114.05 | 114.81 | 369,898 | +2.46(+2.19%) |
Mar 20, 2023 | 110.25 | 113.15 | 110.25 | 112.36 | 426,946 | +3.17(+2.91%) |
Mar 17, 2023 | 112.02 | 112.02 | 108.75 | 109.18 | 902,292 | -3.51(-3.12%) |
Mar 16, 2023 | 108.49 | 113.58 | 107.57 | 112.69 | 584,670 | +3.81(+3.50%) |
Mar 15, 2023 | 110.26 | 110.82 | 106.89 | 108.88 | 527,881 | -3.56(-3.17%) |
Mar 14, 2023 | 112.86 | 113.45 | 111.46 | 112.44 | 415,275 | +1.83(+1.66%) |
Mar 13, 2023 | 112.61 | 113.28 | 109.58 | 110.61 | 468,668 | -4.16(-3.62%) |
Mar 10, 2023 | 115.80 | 116.97 | 114.50 | 114.77 | 475,285 | -1.99(-1.71%) |
Mar 09, 2023 | 119.36 | 119.36 | 116.08 | 116.76 | 446,120 | -2.69(-2.25%) |
Mar 08, 2023 | 120.57 | 120.93 | 118.39 | 119.44 | 256,785 | -1.03(-0.86%) |
Mar 07, 2023 | 123.85 | 124.11 | 120.37 | 120.48 | 353,750 | -3.37(-2.72%) |
Mar 06, 2023 | 125.03 | 125.44 | 123.21 | 123.85 | 489,142 | -0.85(-0.68%) |
Mar 03, 2023 | 125.90 | 126.19 | 124.15 | 124.70 | 412,394 | -1.61(-1.27%) |
Mar 02, 2023 | 127.70 | 127.70 | 125.86 | 126.31 | 470,687 | -1.89(-1.47%) |
Mar 01, 2023 | 125.66 | 128.27 | 125.58 | 128.19 | 803,670 | +2.27(+1.80%) |
Feb 28, 2023 | 125.06 | 126.30 | 125.04 | 125.92 | 573,600 | +0.96(+0.77%) |
Feb 27, 2023 | 125.36 | 126.89 | 124.62 | 124.97 | 515,108 | +0.13(+0.10%) |
Feb 24, 2023 | 122.24 | 125.06 | 121.62 | 124.83 | 534,301 | +2.62(+2.14%) |
Feb 23, 2023 | 124.11 | 125.14 | 121.93 | 122.21 | 311,363 | -1.47(-1.18%) |
Feb 22, 2023 | 123.27 | 124.95 | 123.27 | 123.68 | 343,744 | -0.41(-0.33%) |
Feb 21, 2023 | 125.17 | 125.39 | 122.94 | 124.09 | 315,585 | -1.54(-1.23%) |
Feb 17, 2023 | 123.50 | 125.76 | 123.03 | 125.63 | 800,596 | +2.43(+1.97%) |
Feb 16, 2023 | 122.78 | 124.39 | 122.78 | 123.20 | 323,321 | -0.82(-0.66%) |
Feb 15, 2023 | 123.09 | 124.58 | 123.09 | 124.02 | 389,661 | +0.55(+0.45%) |
Feb 14, 2023 | 126.43 | 126.60 | 123.44 | 123.46 | 379,362 | -3.12(-2.46%) |
Feb 13, 2023 | 125.87 | 127.03 | 125.50 | 126.58 | 440,237 | +1.24(+0.99%) |
Feb 10, 2023 | 123.83 | 125.41 | 123.83 | 125.34 | 307,245 | +1.51(+1.22%) |
Feb 09, 2023 | 125.28 | 126.42 | 123.42 | 123.83 | 298,218 | -1.29(-1.03%) |
Feb 08, 2023 | 125.59 | 126.21 | 124.77 | 125.12 | 401,925 | -1.02(-0.81%) |
Feb 07, 2023 | 123.96 | 126.56 | 123.58 | 126.14 | 372,345 | +1.58(+1.27%) |
Feb 06, 2023 | 123.22 | 125.03 | 121.82 | 124.56 | 463,950 | +1.41(+1.15%) |
Feb 03, 2023 | 122.65 | 123.48 | 119.95 | 123.15 | 467,225 | +0.25(+0.20%) |
Feb 02, 2023 | 129.65 | 130.30 | 121.44 | 122.91 | 769,140 | -2.95(-2.35%) |