Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.69 | 114.90 | 109.81 | 114.24 | 729,990 | +2.52(+2.26%) |
Apr 27, 2023 | 110.08 | 111.88 | 109.43 | 111.72 | 553,153 | +1.12(+1.01%) |
Apr 26, 2023 | 113.86 | 114.20 | 109.98 | 110.60 | 684,067 | -3.65(-3.19%) |
Apr 25, 2023 | 116.00 | 116.50 | 114.00 | 114.25 | 509,373 | -2.68(-2.29%) |
Apr 24, 2023 | 113.84 | 117.40 | 111.53 | 116.93 | 1,192,119 | -1.35(-1.14%) |
Apr 21, 2023 | 120.39 | 120.39 | 117.83 | 118.28 | 855,648 | -2.66(-2.20%) |
Apr 20, 2023 | 120.76 | 122.58 | 120.40 | 120.94 | 350,825 | -0.85(-0.70%) |
Apr 19, 2023 | 122.40 | 123.08 | 120.47 | 121.79 | 637,498 | -1.44(-1.17%) |
Apr 18, 2023 | 125.00 | 125.00 | 122.44 | 123.23 | 513,769 | -1.52(-1.22%) |
Apr 17, 2023 | 129.00 | 129.09 | 124.02 | 124.75 | 688,023 | -4.91(-3.79%) |
Apr 14, 2023 | 129.10 | 131.52 | 128.14 | 129.66 | 313,538 | +0.01(+0.01%) |
Apr 13, 2023 | 126.14 | 129.78 | 125.59 | 129.65 | 436,515 | +3.84(+3.05%) |
Apr 12, 2023 | 126.62 | 128.49 | 125.76 | 125.81 | 358,887 | -0.53(-0.42%) |
Apr 11, 2023 | 126.25 | 127.71 | 125.54 | 126.34 | 344,043 | -1.37(-1.07%) |
Apr 10, 2023 | 128.11 | 128.51 | 125.96 | 127.71 | 323,279 | -1.19(-0.92%) |
Apr 06, 2023 | 125.56 | 128.92 | 125.21 | 128.90 | 377,324 | +3.30(+2.63%) |
Apr 05, 2023 | 126.00 | 127.09 | 125.14 | 125.60 | 333,137 | -0.27(-0.21%) |
Apr 04, 2023 | 129.60 | 130.75 | 125.10 | 125.87 | 628,325 | -3.66(-2.83%) |
Apr 03, 2023 | 124.15 | 129.71 | 124.15 | 129.53 | 665,469 | +4.96(+3.98%) |
Mar 31, 2023 | 121.95 | 125.05 | 121.72 | 124.57 | 805,550 | +2.00(+1.63%) |
Mar 30, 2023 | 122.85 | 123.78 | 121.26 | 122.57 | 775,554 | -0.40(-0.33%) |
Mar 29, 2023 | 124.35 | 125.16 | 122.59 | 122.97 | 627,028 | -0.03(-0.02%) |
Mar 28, 2023 | 124.05 | 125.37 | 122.19 | 123.00 | 783,319 | -0.60(-0.49%) |
Mar 27, 2023 | 123.20 | 128.09 | 119.98 | 123.60 | 1,794,740 | -4.60(-3.59%) |
Mar 24, 2023 | 128.50 | 129.39 | 127.23 | 128.20 | 619,557 | -1.19(-0.92%) |
Mar 23, 2023 | 134.90 | 135.90 | 128.00 | 129.39 | 837,393 | -4.29(-3.21%) |
Mar 22, 2023 | 134.11 | 136.91 | 133.25 | 133.68 | 439,396 | +0.35(+0.26%) |
Mar 21, 2023 | 132.24 | 134.77 | 132.00 | 133.33 | 534,571 | +1.25(+0.95%) |
Mar 20, 2023 | 128.81 | 132.32 | 128.50 | 132.08 | 470,022 | +2.44(+1.88%) |
Mar 17, 2023 | 130.82 | 132.29 | 129.52 | 129.64 | 794,288 | -2.32(-1.76%) |
Mar 16, 2023 | 130.40 | 132.47 | 129.18 | 131.96 | 506,515 | +2.02(+1.55%) |
Mar 15, 2023 | 128.28 | 130.56 | 128.28 | 129.94 | 578,167 | -0.44(-0.34%) |
Mar 14, 2023 | 130.70 | 132.48 | 129.56 | 130.38 | 496,745 | +0.61(+0.47%) |
Mar 13, 2023 | 124.59 | 131.24 | 124.59 | 129.77 | 514,119 | +2.32(+1.82%) |
Mar 10, 2023 | 127.01 | 129.51 | 126.25 | 127.45 | 694,396 | +0.16(+0.13%) |
Mar 09, 2023 | 128.99 | 130.22 | 127.17 | 127.29 | 693,229 | -1.59(-1.23%) |
Mar 08, 2023 | 128.62 | 129.20 | 127.91 | 128.88 | 370,217 | -0.14(-0.11%) |
Mar 07, 2023 | 131.02 | 131.84 | 129.02 | 129.02 | 404,465 | -2.52(-1.92%) |
Mar 06, 2023 | 131.00 | 132.31 | 130.26 | 131.54 | 281,671 | +0.77(+0.59%) |
Mar 03, 2023 | 128.45 | 131.80 | 128.44 | 130.77 | 507,612 | +2.79(+2.18%) |
Mar 02, 2023 | 126.52 | 128.39 | 125.44 | 127.98 | 536,353 | +0.50(+0.39%) |
Mar 01, 2023 | 128.29 | 130.55 | 126.52 | 127.48 | 803,975 | -2.57(-1.98%) |
Feb 28, 2023 | 130.15 | 130.84 | 129.05 | 130.05 | 558,582 | -0.81(-0.62%) |
Feb 27, 2023 | 134.00 | 134.13 | 130.00 | 130.86 | 663,534 | -2.45(-1.84%) |
Feb 24, 2023 | 132.39 | 133.90 | 129.02 | 133.31 | 673,778 | -1.08(-0.80%) |
Feb 23, 2023 | 134.02 | 135.60 | 130.88 | 134.39 | 1,027,096 | -0.24(-0.18%) |
Feb 22, 2023 | 137.72 | 138.51 | 134.18 | 134.63 | 865,843 | -2.90(-2.11%) |
Feb 21, 2023 | 138.96 | 141.93 | 137.42 | 137.53 | 618,262 | -1.09(-0.79%) |
Feb 17, 2023 | 140.05 | 140.28 | 137.33 | 138.62 | 814,925 | -2.77(-1.96%) |
Feb 16, 2023 | 145.92 | 146.68 | 141.35 | 141.39 | 676,176 | -6.23(-4.22%) |
Feb 15, 2023 | 142.50 | 147.66 | 142.12 | 147.62 | 633,239 | +3.70(+2.57%) |
Feb 14, 2023 | 143.16 | 144.40 | 142.40 | 143.92 | 462,775 | +0.92(+0.64%) |
Feb 13, 2023 | 141.49 | 143.70 | 141.20 | 143.00 | 466,461 | +1.49(+1.05%) |
Feb 10, 2023 | 140.50 | 142.32 | 140.00 | 141.51 | 485,707 | +0.97(+0.69%) |
Feb 09, 2023 | 141.15 | 144.18 | 140.46 | 140.54 | 633,633 | -0.61(-0.43%) |
Feb 08, 2023 | 140.20 | 142.35 | 140.20 | 141.15 | 629,875 | -0.97(-0.68%) |
Feb 07, 2023 | 140.00 | 142.14 | 138.87 | 142.12 | 375,694 | +1.16(+0.82%) |
Feb 06, 2023 | 140.00 | 142.56 | 139.26 | 140.96 | 333,706 | -1.10(-0.77%) |
Feb 03, 2023 | 142.91 | 145.22 | 141.86 | 142.06 | 379,161 | -2.34(-1.62%) |
Feb 02, 2023 | 142.64 | 144.97 | 141.83 | 144.40 | 605,362 | +1.35(+0.94%) |