Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 114.88 | 116.00 | 114.88 | 115.95 | 20,739 | +0.95(+0.83%) |
Apr 27, 2023 | 113.73 | 115.01 | 113.72 | 114.99 | 10,847 | +2.14(+1.89%) |
Apr 26, 2023 | 113.85 | 113.85 | 112.66 | 112.86 | 76,725 | -0.89(-0.78%) |
Apr 25, 2023 | 115.00 | 115.00 | 113.74 | 113.74 | 27,823 | -1.52(-1.32%) |
Apr 24, 2023 | 115.16 | 115.36 | 115.01 | 115.27 | 9,974 | +0.15(+0.13%) |
Apr 21, 2023 | 115.22 | 115.22 | 114.76 | 115.12 | 28,086 | +0.14(+0.12%) |
Apr 20, 2023 | 114.83 | 115.29 | 114.70 | 114.98 | 16,768 | -0.44(-0.38%) |
Apr 19, 2023 | 115.17 | 115.49 | 115.16 | 115.42 | 16,971 | -0.24(-0.20%) |
Apr 18, 2023 | 115.97 | 115.97 | 115.34 | 115.66 | 36,750 | +0.01(+0.01%) |
Apr 17, 2023 | 115.24 | 115.65 | 114.94 | 115.65 | 14,586 | +0.34(+0.30%) |
Apr 14, 2023 | 115.51 | 115.97 | 114.74 | 115.31 | 28,699 | -0.27(-0.23%) |
Apr 13, 2023 | 114.83 | 115.66 | 114.41 | 115.57 | 24,870 | +1.13(+0.99%) |
Apr 12, 2023 | 115.30 | 115.30 | 114.34 | 114.44 | 23,031 | -0.36(-0.32%) |
Apr 11, 2023 | 114.59 | 115.17 | 114.59 | 114.81 | 49,913 | +0.19(+0.16%) |
Apr 10, 2023 | 113.73 | 114.62 | 113.69 | 114.62 | 58,585 | +0.20(+0.17%) |
Apr 06, 2023 | 113.64 | 114.47 | 113.64 | 114.42 | 64,471 | +0.37(+0.33%) |
Apr 05, 2023 | 114.02 | 114.12 | 113.62 | 114.05 | 49,161 | +0.09(+0.08%) |
Apr 04, 2023 | 114.43 | 114.78 | 113.61 | 113.96 | 35,812 | -0.58(-0.51%) |
Apr 03, 2023 | 114.07 | 114.58 | 113.92 | 114.54 | 27,793 | +0.52(+0.46%) |
Mar 31, 2023 | 112.70 | 114.09 | 112.70 | 114.02 | 18,944 | +1.43(+1.27%) |
Mar 30, 2023 | 112.53 | 112.67 | 112.12 | 112.59 | 35,634 | +0.62(+0.56%) |
Mar 29, 2023 | 111.59 | 112.05 | 111.46 | 111.96 | 21,859 | +1.36(+1.23%) |
Mar 28, 2023 | 110.54 | 110.90 | 110.19 | 110.61 | 50,290 | -0.15(-0.13%) |
Mar 27, 2023 | 111.22 | 111.22 | 110.66 | 110.75 | 25,841 | +0.17(+0.15%) |
Mar 24, 2023 | 109.18 | 110.59 | 109.05 | 110.59 | 51,211 | +0.79(+0.72%) |
Mar 23, 2023 | 110.10 | 111.05 | 109.19 | 109.80 | 41,474 | +0.46(+0.42%) |
Mar 22, 2023 | 110.98 | 111.69 | 109.34 | 109.34 | 14,461 | -1.58(-1.43%) |
Mar 21, 2023 | 110.92 | 111.14 | 110.30 | 110.92 | 48,352 | +0.86(+0.79%) |
Mar 20, 2023 | 109.02 | 110.21 | 109.02 | 110.06 | 132,910 | +1.07(+0.98%) |
Mar 17, 2023 | 109.84 | 110.00 | 108.74 | 108.98 | 30,283 | -1.15(-1.05%) |
Mar 16, 2023 | 107.90 | 110.17 | 107.86 | 110.14 | 76,060 | +1.77(+1.64%) |
Mar 15, 2023 | 107.64 | 108.49 | 107.31 | 108.36 | 53,597 | -0.66(-0.60%) |
Mar 14, 2023 | 108.75 | 109.29 | 107.82 | 109.02 | 28,874 | +1.58(+1.47%) |
Mar 13, 2023 | 106.75 | 108.61 | 106.67 | 107.44 | 17,250 | -0.11(-0.10%) |
Mar 10, 2023 | 108.40 | 109.26 | 107.18 | 107.55 | 21,092 | -1.47(-1.34%) |
Mar 09, 2023 | 110.99 | 111.22 | 108.86 | 109.01 | 19,805 | -1.80(-1.62%) |
Mar 08, 2023 | 110.61 | 110.93 | 110.27 | 110.81 | 30,771 | +0.20(+0.18%) |
Mar 07, 2023 | 112.23 | 112.24 | 110.50 | 110.61 | 17,091 | -1.61(-1.44%) |
Mar 06, 2023 | 112.30 | 112.75 | 112.11 | 112.23 | 58,589 | +0.17(+0.15%) |
Mar 03, 2023 | 110.98 | 112.12 | 110.82 | 112.06 | 25,029 | +1.49(+1.34%) |
Mar 02, 2023 | 109.36 | 110.74 | 109.24 | 110.58 | 28,850 | +0.89(+0.82%) |
Mar 01, 2023 | 109.94 | 110.18 | 109.40 | 109.68 | 40,776 | -0.60(-0.54%) |
Feb 28, 2023 | 110.42 | 110.86 | 110.28 | 110.28 | 32,822 | -0.33(-0.30%) |
Feb 27, 2023 | 111.18 | 111.37 | 110.51 | 110.61 | 22,743 | +0.19(+0.17%) |
Feb 24, 2023 | 110.27 | 110.69 | 109.88 | 110.43 | 20,105 | -1.03(-0.93%) |
Feb 23, 2023 | 111.66 | 111.87 | 110.53 | 111.46 | 79,092 | +0.45(+0.41%) |
Feb 22, 2023 | 111.54 | 111.62 | 110.73 | 111.01 | 19,244 | -0.27(-0.24%) |
Feb 21, 2023 | 112.56 | 112.56 | 111.25 | 111.27 | 16,619 | -2.06(-1.82%) |
Feb 17, 2023 | 112.98 | 113.44 | 112.66 | 113.34 | 70,601 | -0.06(-0.05%) |
Feb 16, 2023 | 113.45 | 114.34 | 113.29 | 113.40 | 33,992 | -1.11(-0.97%) |
Feb 15, 2023 | 113.54 | 114.51 | 113.54 | 114.51 | 33,290 | +0.28(+0.24%) |
Feb 14, 2023 | 114.34 | 115.00 | 113.53 | 114.23 | 25,623 | -0.32(-0.27%) |
Feb 13, 2023 | 113.71 | 114.55 | 113.71 | 114.55 | 14,437 | +1.25(+1.10%) |
Feb 10, 2023 | 112.69 | 113.37 | 112.69 | 113.30 | 31,401 | +0.39(+0.35%) |
Feb 09, 2023 | 114.76 | 114.98 | 112.69 | 112.91 | 80,338 | -1.02(-0.90%) |
Feb 08, 2023 | 114.55 | 114.67 | 113.73 | 113.93 | 57,685 | -1.28(-1.11%) |
Feb 07, 2023 | 113.83 | 115.52 | 113.51 | 115.21 | 68,844 | +1.01(+0.89%) |
Feb 06, 2023 | 114.22 | 114.38 | 113.87 | 114.19 | 27,794 | -0.60(-0.52%) |
Feb 03, 2023 | 114.84 | 115.71 | 114.45 | 114.80 | 51,648 | -1.08(-0.93%) |
Feb 02, 2023 | 115.48 | 116.12 | 114.93 | 115.88 | 47,983 | +1.38(+1.20%) |