Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 124.43 | 125.43 | 123.45 | 125.03 | 826,864 | +0.62(+0.50%) |
Apr 27, 2023 | 123.38 | 124.64 | 121.88 | 124.41 | 789,007 | +1.03(+0.83%) |
Apr 26, 2023 | 123.43 | 124.54 | 122.50 | 123.38 | 2,120,810 | -2.75(-2.18%) |
Apr 25, 2023 | 126.14 | 126.88 | 125.51 | 126.13 | 1,528,248 | -0.11(-0.09%) |
Apr 24, 2023 | 125.53 | 126.80 | 125.06 | 126.24 | 1,426,475 | +0.12(+0.10%) |
Apr 21, 2023 | 128.57 | 128.94 | 125.65 | 126.12 | 1,670,438 | -2.13(-1.66%) |
Apr 20, 2023 | 127.27 | 129.15 | 127.02 | 128.25 | 1,223,277 | +0.31(+0.24%) |
Apr 19, 2023 | 125.98 | 128.48 | 125.50 | 127.94 | 1,391,671 | +1.54(+1.22%) |
Apr 18, 2023 | 126.69 | 126.82 | 125.85 | 126.40 | 693,792 | +0.34(+0.27%) |
Apr 17, 2023 | 125.59 | 126.34 | 125.08 | 126.06 | 1,285,259 | +0.16(+0.13%) |
Apr 14, 2023 | 125.66 | 127.00 | 125.21 | 125.90 | 1,185,357 | -0.53(-0.42%) |
Apr 13, 2023 | 123.75 | 127.00 | 123.69 | 126.43 | 1,377,897 | +2.41(+1.94%) |
Apr 12, 2023 | 124.11 | 124.64 | 123.37 | 124.02 | 897,964 | -0.09(-0.07%) |
Apr 11, 2023 | 124.24 | 124.75 | 123.72 | 124.11 | 1,351,944 | -0.12(-0.10%) |
Apr 10, 2023 | 121.19 | 124.59 | 121.19 | 124.23 | 1,454,233 | +2.06(+1.69%) |
Apr 06, 2023 | 122.27 | 123.11 | 121.47 | 122.17 | 722,388 | -0.64(-0.52%) |
Apr 05, 2023 | 121.81 | 123.07 | 121.32 | 122.81 | 1,126,264 | +0.91(+0.75%) |
Apr 04, 2023 | 124.90 | 124.90 | 121.64 | 121.90 | 1,100,143 | -2.90(-2.32%) |
Apr 03, 2023 | 123.80 | 124.89 | 123.65 | 124.80 | 1,102,636 | -0.05(-0.04%) |
Mar 31, 2023 | 124.19 | 124.86 | 123.54 | 124.85 | 992,260 | +0.85(+0.69%) |
Mar 30, 2023 | 123.78 | 124.27 | 123.32 | 124.00 | 751,428 | +1.02(+0.83%) |
Mar 29, 2023 | 123.01 | 123.98 | 122.55 | 122.98 | 1,204,933 | +0.37(+0.30%) |
Mar 28, 2023 | 122.22 | 123.16 | 121.83 | 122.61 | 845,426 | +0.27(+0.22%) |
Mar 27, 2023 | 122.12 | 123.60 | 121.53 | 122.34 | 884,640 | +0.06(+0.05%) |
Mar 24, 2023 | 119.38 | 122.29 | 119.34 | 122.28 | 1,704,654 | +3.22(+2.70%) |
Mar 23, 2023 | 119.25 | 121.26 | 118.38 | 119.06 | 2,549,155 | +0.79(+0.67%) |
Mar 22, 2023 | 118.49 | 120.94 | 118.27 | 118.27 | 1,187,847 | -0.30(-0.25%) |
Mar 21, 2023 | 118.27 | 119.59 | 117.95 | 118.57 | 1,368,109 | +0.79(+0.67%) |
Mar 20, 2023 | 118.04 | 119.32 | 117.09 | 117.78 | 1,398,383 | -0.49(-0.41%) |
Mar 17, 2023 | 120.50 | 120.83 | 117.68 | 118.27 | 2,139,518 | -2.28(-1.89%) |
Mar 16, 2023 | 118.90 | 120.59 | 118.18 | 120.55 | 923,772 | +1.15(+0.96%) |
Mar 15, 2023 | 116.76 | 119.52 | 116.68 | 119.40 | 1,130,307 | +0.83(+0.70%) |
Mar 14, 2023 | 117.65 | 118.86 | 116.91 | 118.57 | 1,015,206 | +2.57(+2.22%) |
Mar 13, 2023 | 116.77 | 118.28 | 115.87 | 116.00 | 954,913 | -1.64(-1.39%) |
Mar 10, 2023 | 117.73 | 118.98 | 117.15 | 117.64 | 938,888 | -0.69(-0.58%) |
Mar 09, 2023 | 120.02 | 120.90 | 117.99 | 118.33 | 905,225 | -1.87(-1.56%) |
Mar 08, 2023 | 120.32 | 120.75 | 119.51 | 120.20 | 1,682,165 | +0.15(+0.12%) |
Mar 07, 2023 | 119.39 | 120.58 | 119.17 | 120.05 | 1,949,020 | +0.66(+0.55%) |
Mar 06, 2023 | 118.35 | 120.26 | 118.35 | 119.39 | 1,140,169 | +0.51(+0.43%) |
Mar 03, 2023 | 115.42 | 119.20 | 113.61 | 118.88 | 2,969,326 | +7.63(+6.86%) |
Mar 02, 2023 | 109.34 | 112.29 | 109.00 | 111.25 | 1,542,896 | +1.16(+1.05%) |
Mar 01, 2023 | 110.62 | 111.39 | 109.80 | 110.09 | 1,244,725 | -0.04(-0.04%) |
Feb 28, 2023 | 111.75 | 111.75 | 109.44 | 110.13 | 2,878,050 | -0.83(-0.75%) |
Feb 27, 2023 | 113.54 | 114.17 | 110.47 | 110.96 | 2,290,603 | -1.73(-1.54%) |
Feb 24, 2023 | 112.63 | 113.36 | 112.33 | 112.69 | 1,172,351 | -1.02(-0.90%) |
Feb 23, 2023 | 113.56 | 114.45 | 113.00 | 113.71 | 934,739 | +0.94(+0.83%) |
Feb 22, 2023 | 114.76 | 115.25 | 112.24 | 112.77 | 1,167,836 | -1.72(-1.50%) |
Feb 21, 2023 | 114.96 | 115.98 | 114.40 | 114.49 | 839,125 | -1.66(-1.43%) |
Feb 17, 2023 | 115.96 | 116.62 | 115.62 | 116.15 | 487,363 | -0.11(-0.09%) |
Feb 16, 2023 | 115.84 | 117.31 | 115.51 | 116.26 | 1,240,053 | -1.59(-1.35%) |
Feb 15, 2023 | 116.39 | 117.86 | 116.29 | 117.85 | 1,096,900 | +0.62(+0.53%) |
Feb 14, 2023 | 117.33 | 117.81 | 116.56 | 117.23 | 600,070 | -0.51(-0.43%) |
Feb 13, 2023 | 116.58 | 117.78 | 116.58 | 117.74 | 444,729 | +1.40(+1.20%) |
Feb 10, 2023 | 118.46 | 119.22 | 114.61 | 116.34 | 1,934,055 | -2.42(-2.04%) |
Feb 09, 2023 | 119.76 | 120.74 | 118.50 | 118.76 | 775,783 | +0.13(+0.11%) |
Feb 08, 2023 | 120.69 | 120.96 | 118.52 | 118.63 | 1,006,252 | -2.37(-1.96%) |
Feb 07, 2023 | 119.34 | 121.95 | 119.34 | 121.00 | 1,260,117 | +1.66(+1.39%) |
Feb 06, 2023 | 120.50 | 121.32 | 118.92 | 119.34 | 1,398,771 | -2.43(-2.00%) |
Feb 03, 2023 | 122.55 | 123.92 | 121.55 | 121.77 | 1,011,524 | -2.25(-1.81%) |
Feb 02, 2023 | 124.17 | 124.88 | 123.29 | 124.02 | 632,740 | +0.68(+0.55%) |