Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 125.53 | 126.78 | 125.37 | 126.36 | 1,842,020 | +0.76(+0.61%) |
Apr 27, 2023 | 123.16 | 125.82 | 123.16 | 125.60 | 2,483,795 | +1.38(+1.11%) |
Apr 26, 2023 | 125.30 | 126.12 | 123.19 | 124.22 | 4,323,256 | -4.35(-3.38%) |
Apr 25, 2023 | 128.06 | 128.93 | 127.94 | 128.57 | 1,434,594 | +0.02(+0.02%) |
Apr 24, 2023 | 127.68 | 128.68 | 127.30 | 128.55 | 1,235,569 | +0.37(+0.29%) |
Apr 21, 2023 | 128.12 | 129.18 | 127.77 | 128.18 | 1,691,877 | +0.31(+0.24%) |
Apr 20, 2023 | 127.36 | 128.65 | 127.23 | 127.87 | 1,632,922 | +0.61(+0.48%) |
Apr 19, 2023 | 127.65 | 127.97 | 127.14 | 127.26 | 1,230,312 | -0.85(-0.67%) |
Apr 18, 2023 | 127.88 | 128.45 | 126.90 | 128.11 | 1,680,834 | +0.95(+0.75%) |
Apr 17, 2023 | 126.45 | 127.49 | 126.20 | 127.16 | 1,545,717 | +0.21(+0.16%) |
Apr 14, 2023 | 127.06 | 127.60 | 126.52 | 126.95 | 1,387,187 | -0.43(-0.34%) |
Apr 13, 2023 | 125.67 | 127.79 | 125.67 | 127.38 | 1,649,097 | +2.12(+1.70%) |
Apr 12, 2023 | 125.37 | 126.26 | 124.91 | 125.25 | 1,387,119 | +0.48(+0.38%) |
Apr 11, 2023 | 124.23 | 125.34 | 123.84 | 124.77 | 1,607,707 | +0.05(+0.04%) |
Apr 10, 2023 | 123.89 | 124.89 | 122.85 | 124.72 | 1,431,504 | +0.47(+0.38%) |
Apr 06, 2023 | 124.89 | 125.14 | 123.85 | 124.26 | 2,005,438 | -0.98(-0.78%) |
Apr 05, 2023 | 124.34 | 125.36 | 123.94 | 125.24 | 2,583,349 | +0.90(+0.73%) |
Apr 04, 2023 | 120.55 | 124.56 | 120.36 | 124.34 | 3,327,834 | +3.86(+3.21%) |
Apr 03, 2023 | 119.27 | 120.77 | 118.74 | 120.47 | 1,960,518 | +0.89(+0.75%) |
Mar 31, 2023 | 118.52 | 119.66 | 118.11 | 119.58 | 2,364,305 | +1.34(+1.13%) |
Mar 30, 2023 | 119.14 | 119.18 | 117.98 | 118.24 | 1,993,924 | -0.09(-0.08%) |
Mar 29, 2023 | 117.23 | 118.47 | 117.23 | 118.33 | 1,533,807 | +1.16(+0.99%) |
Mar 28, 2023 | 117.23 | 117.59 | 116.51 | 117.17 | 1,561,469 | -0.62(-0.52%) |
Mar 27, 2023 | 118.04 | 118.54 | 117.29 | 117.78 | 2,293,019 | -0.39(-0.33%) |
Mar 24, 2023 | 117.23 | 118.34 | 116.76 | 118.17 | 2,545,689 | +2.97(+2.58%) |
Mar 23, 2023 | 112.97 | 115.76 | 112.84 | 115.20 | 2,453,936 | +2.86(+2.54%) |
Mar 22, 2023 | 113.47 | 114.27 | 112.32 | 112.34 | 2,283,386 | -1.77(-1.55%) |
Mar 21, 2023 | 112.29 | 114.32 | 112.29 | 114.11 | 2,446,619 | +1.41(+1.25%) |
Mar 20, 2023 | 112.19 | 113.46 | 112.19 | 112.70 | 1,738,203 | +0.17(+0.15%) |
Mar 17, 2023 | 112.83 | 113.19 | 112.17 | 112.53 | 3,100,094 | -0.18(-0.16%) |
Mar 16, 2023 | 110.59 | 112.97 | 110.59 | 112.71 | 2,125,903 | +2.13(+1.93%) |
Mar 15, 2023 | 110.59 | 111.22 | 109.92 | 110.58 | 2,823,721 | -0.10(-0.09%) |
Mar 14, 2023 | 109.96 | 111.25 | 109.42 | 110.68 | 2,160,019 | +1.40(+1.28%) |
Mar 13, 2023 | 108.74 | 110.17 | 107.75 | 109.28 | 2,681,841 | +0.87(+0.81%) |
Mar 10, 2023 | 109.80 | 111.08 | 108.14 | 108.40 | 2,919,459 | -1.26(-1.15%) |
Mar 09, 2023 | 111.36 | 111.98 | 109.52 | 109.66 | 2,361,681 | -1.81(-1.62%) |
Mar 08, 2023 | 111.45 | 111.71 | 110.98 | 111.47 | 1,213,911 | +0.14(+0.12%) |
Mar 07, 2023 | 112.37 | 112.81 | 110.80 | 111.33 | 1,885,256 | -1.04(-0.93%) |
Mar 06, 2023 | 112.17 | 113.56 | 111.85 | 112.37 | 1,873,618 | +0.04(+0.04%) |
Mar 03, 2023 | 111.96 | 112.38 | 111.24 | 112.33 | 1,612,163 | +0.85(+0.77%) |
Mar 02, 2023 | 109.61 | 111.85 | 109.60 | 111.48 | 2,428,540 | +1.87(+1.70%) |
Mar 01, 2023 | 110.18 | 110.23 | 108.94 | 109.61 | 2,026,418 | -0.53(-0.48%) |
Feb 28, 2023 | 109.88 | 110.44 | 109.67 | 110.14 | 2,921,494 | +0.04(+0.04%) |
Feb 27, 2023 | 109.45 | 110.19 | 109.28 | 110.10 | 2,320,479 | +1.31(+1.20%) |
Feb 24, 2023 | 108.76 | 109.29 | 108.47 | 108.79 | 2,014,961 | -0.94(-0.86%) |
Feb 23, 2023 | 111.00 | 111.10 | 109.21 | 109.73 | 2,481,637 | -1.01(-0.91%) |
Feb 22, 2023 | 111.34 | 111.34 | 110.38 | 110.74 | 2,289,641 | -0.28(-0.25%) |
Feb 21, 2023 | 110.31 | 111.24 | 110.26 | 111.02 | 2,680,243 | +0.02(+0.02%) |
Feb 17, 2023 | 110.16 | 111.47 | 109.74 | 111.00 | 3,400,760 | +0.28(+0.25%) |
Feb 16, 2023 | 110.90 | 112.23 | 110.63 | 110.72 | 2,765,857 | -1.61(-1.43%) |
Feb 15, 2023 | 110.29 | 112.35 | 110.29 | 112.33 | 1,617,188 | +1.08(+0.97%) |
Feb 14, 2023 | 111.81 | 111.89 | 110.58 | 111.25 | 2,686,545 | -0.94(-0.84%) |
Feb 13, 2023 | 110.48 | 112.40 | 110.48 | 112.19 | 2,589,731 | +1.39(+1.25%) |
Feb 10, 2023 | 110.86 | 111.89 | 110.42 | 110.80 | 2,931,002 | +0.01(+0.01%) |
Feb 09, 2023 | 112.45 | 112.94 | 110.40 | 110.79 | 3,106,711 | -0.90(-0.81%) |
Feb 08, 2023 | 112.22 | 113.07 | 111.28 | 111.70 | 2,179,172 | -1.47(-1.30%) |
Feb 07, 2023 | 111.13 | 113.34 | 110.80 | 113.16 | 4,675,764 | +1.97(+1.77%) |
Feb 06, 2023 | 112.60 | 112.60 | 110.72 | 111.19 | 4,242,367 | -1.72(-1.52%) |
Feb 03, 2023 | 114.12 | 114.51 | 112.77 | 112.91 | 4,433,032 | -2.05(-1.79%) |
Feb 02, 2023 | 116.45 | 116.45 | 113.08 | 114.96 | 6,419,283 | -0.76(-0.66%) |