Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 122.79 | 128.22 | 121.57 | 125.79 | 1,048,194 | +2.45(+1.99%) |
Apr 27, 2023 | 124.78 | 127.90 | 120.62 | 123.34 | 1,782,716 | -1.86(-1.49%) |
Apr 26, 2023 | 124.10 | 126.50 | 124.08 | 125.20 | 1,398,960 | +0.99(+0.80%) |
Apr 25, 2023 | 124.71 | 125.06 | 122.11 | 124.21 | 928,461 | -1.88(-1.49%) |
Apr 24, 2023 | 126.00 | 126.27 | 124.31 | 126.09 | 768,937 | -0.50(-0.39%) |
Apr 21, 2023 | 125.69 | 126.95 | 125.57 | 126.59 | 974,608 | +0.92(+0.73%) |
Apr 20, 2023 | 125.41 | 126.25 | 124.32 | 125.67 | 749,279 | -0.49(-0.39%) |
Apr 19, 2023 | 127.20 | 127.20 | 125.97 | 126.16 | 546,359 | -1.99(-1.55%) |
Apr 18, 2023 | 129.97 | 130.28 | 127.34 | 128.15 | 639,342 | -0.94(-0.73%) |
Apr 17, 2023 | 127.84 | 129.29 | 127.55 | 129.09 | 361,619 | +1.38(+1.08%) |
Apr 14, 2023 | 127.73 | 130.08 | 127.01 | 127.71 | 440,208 | -0.75(-0.58%) |
Apr 13, 2023 | 126.74 | 128.61 | 126.55 | 128.46 | 543,483 | +2.07(+1.64%) |
Apr 12, 2023 | 127.28 | 127.78 | 125.84 | 126.39 | 601,823 | +0.38(+0.30%) |
Apr 11, 2023 | 126.01 | 127.06 | 125.24 | 126.01 | 375,018 | -0.33(-0.26%) |
Apr 10, 2023 | 124.22 | 126.55 | 123.12 | 126.34 | 462,584 | +1.05(+0.84%) |
Apr 06, 2023 | 125.33 | 125.94 | 124.34 | 125.29 | 528,988 | -0.85(-0.67%) |
Apr 05, 2023 | 127.45 | 127.45 | 125.98 | 126.14 | 655,201 | -1.46(-1.14%) |
Apr 04, 2023 | 127.88 | 128.66 | 126.98 | 127.60 | 376,684 | -0.47(-0.37%) |
Apr 03, 2023 | 127.26 | 128.32 | 126.73 | 128.07 | 579,901 | -0.16(-0.12%) |
Mar 31, 2023 | 126.39 | 128.43 | 126.26 | 128.23 | 653,099 | +2.55(+2.03%) |
Mar 30, 2023 | 125.75 | 126.62 | 125.14 | 125.68 | 462,082 | +0.97(+0.78%) |
Mar 29, 2023 | 124.25 | 124.83 | 123.38 | 124.71 | 378,400 | +1.47(+1.19%) |
Mar 28, 2023 | 122.83 | 123.69 | 122.11 | 123.24 | 403,922 | +0.07(+0.06%) |
Mar 27, 2023 | 122.16 | 123.84 | 122.04 | 123.17 | 825,443 | +1.47(+1.21%) |
Mar 24, 2023 | 119.61 | 121.73 | 118.67 | 121.70 | 413,594 | +1.72(+1.43%) |
Mar 23, 2023 | 119.10 | 121.43 | 118.80 | 119.98 | 405,874 | +1.41(+1.19%) |
Mar 22, 2023 | 119.70 | 121.26 | 118.50 | 118.57 | 530,433 | -1.82(-1.51%) |
Mar 21, 2023 | 119.67 | 120.90 | 118.89 | 120.39 | 677,648 | +1.27(+1.07%) |
Mar 20, 2023 | 118.55 | 120.39 | 118.55 | 119.12 | 534,880 | +0.41(+0.35%) |
Mar 17, 2023 | 119.52 | 119.92 | 117.82 | 118.71 | 1,566,053 | -0.76(-0.64%) |
Mar 16, 2023 | 117.17 | 120.08 | 116.48 | 119.47 | 674,820 | +1.95(+1.66%) |
Mar 15, 2023 | 118.22 | 119.04 | 115.65 | 117.52 | 931,241 | -2.44(-2.03%) |
Mar 14, 2023 | 118.67 | 120.61 | 118.44 | 119.96 | 646,979 | +2.63(+2.24%) |
Mar 13, 2023 | 117.31 | 118.58 | 115.44 | 117.33 | 719,297 | -1.05(-0.89%) |
Mar 10, 2023 | 120.46 | 121.15 | 117.68 | 118.38 | 535,779 | -2.18(-1.81%) |
Mar 09, 2023 | 122.79 | 123.83 | 120.27 | 120.56 | 571,433 | -2.10(-1.71%) |
Mar 08, 2023 | 121.53 | 122.70 | 120.22 | 122.66 | 888,407 | +0.70(+0.57%) |
Mar 07, 2023 | 124.04 | 124.86 | 121.62 | 121.96 | 645,268 | -2.73(-2.19%) |
Mar 06, 2023 | 124.36 | 125.27 | 122.98 | 124.69 | 947,111 | -0.15(-0.12%) |
Mar 03, 2023 | 124.71 | 125.51 | 124.30 | 124.84 | 1,150,320 | +0.17(+0.14%) |
Mar 02, 2023 | 123.00 | 125.36 | 122.89 | 124.67 | 681,886 | +0.86(+0.69%) |
Mar 01, 2023 | 125.52 | 125.91 | 122.93 | 123.81 | 1,207,634 | -1.52(-1.21%) |
Feb 28, 2023 | 126.58 | 127.32 | 124.94 | 125.33 | 1,167,337 | -0.97(-0.77%) |
Feb 27, 2023 | 128.25 | 128.47 | 125.88 | 126.30 | 609,177 | -0.69(-0.54%) |
Feb 24, 2023 | 127.86 | 128.80 | 126.61 | 126.99 | 368,675 | -3.17(-2.44%) |
Feb 23, 2023 | 129.68 | 130.97 | 128.99 | 130.16 | 597,458 | +1.70(+1.32%) |
Feb 22, 2023 | 130.04 | 132.61 | 127.69 | 128.46 | 735,689 | -0.98(-0.76%) |
Feb 21, 2023 | 129.20 | 130.32 | 128.64 | 129.44 | 537,421 | -0.85(-0.65%) |
Feb 17, 2023 | 130.63 | 131.22 | 129.44 | 130.29 | 626,829 | -1.17(-0.89%) |
Feb 16, 2023 | 131.09 | 133.29 | 130.91 | 131.46 | 547,838 | -1.93(-1.45%) |
Feb 15, 2023 | 134.16 | 134.16 | 132.27 | 133.39 | 430,743 | -0.97(-0.72%) |
Feb 14, 2023 | 133.65 | 135.55 | 132.86 | 134.36 | 422,749 | +0.57(+0.43%) |
Feb 13, 2023 | 133.51 | 134.00 | 132.83 | 133.79 | 546,415 | +1.01(+0.76%) |
Feb 10, 2023 | 134.60 | 135.68 | 131.72 | 132.78 | 581,385 | -2.24(-1.66%) |
Feb 09, 2023 | 136.19 | 137.58 | 134.01 | 135.02 | 628,128 | +0.47(+0.35%) |
Feb 08, 2023 | 134.66 | 136.44 | 133.85 | 134.55 | 681,548 | -0.68(-0.50%) |
Feb 07, 2023 | 131.15 | 136.21 | 131.00 | 135.23 | 919,186 | +3.88(+2.95%) |
Feb 06, 2023 | 128.95 | 131.83 | 128.36 | 131.35 | 853,561 | +0.80(+0.61%) |
Feb 03, 2023 | 129.33 | 133.14 | 129.33 | 130.55 | 958,058 | -1.76(-1.33%) |
Feb 02, 2023 | 136.00 | 136.58 | 127.23 | 132.31 | 2,580,975 | -5.80(-4.20%) |