Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 116.95 | 117.45 | 116.95 | 117.29 | 142,079 | +0.69(+0.60%) |
Apr 27, 2023 | 116.14 | 116.59 | 116.14 | 116.59 | 8,810 | +0.32(+0.28%) |
Apr 26, 2023 | 116.56 | 116.56 | 116.22 | 116.27 | 11,223 | +0.55(+0.48%) |
Apr 25, 2023 | 115.75 | 115.89 | 115.68 | 115.72 | 11,193 | -0.78(-0.67%) |
Apr 24, 2023 | 115.97 | 116.53 | 115.97 | 116.50 | 9,110 | +0.41(+0.35%) |
Apr 21, 2023 | 115.89 | 116.09 | 115.38 | 116.09 | 4,780 | +0.09(+0.08%) |
Apr 20, 2023 | 116.23 | 116.23 | 115.94 | 116.00 | 2,559 | -0.03(-0.02%) |
Apr 19, 2023 | 116.14 | 116.14 | 115.99 | 116.03 | 140,809 | +0.08(+0.07%) |
Apr 18, 2023 | 115.77 | 116.03 | 115.77 | 115.95 | 6,501 | +0.53(+0.46%) |
Apr 17, 2023 | 115.69 | 115.69 | 115.25 | 115.41 | 5,442 | -0.27(-0.24%) |
Apr 14, 2023 | 116.17 | 116.17 | 115.63 | 115.69 | 11,208 | -1.19(-1.02%) |
Apr 13, 2023 | 116.73 | 116.88 | 116.61 | 116.88 | 7,410 | +0.57(+0.49%) |
Apr 12, 2023 | 116.12 | 116.49 | 116.12 | 116.31 | 19,505 | +0.52(+0.45%) |
Apr 11, 2023 | 115.95 | 115.94 | 115.48 | 115.80 | 3,614 | +0.35(+0.30%) |
Apr 10, 2023 | 115.32 | 115.45 | 115.19 | 115.45 | 4,542 | -0.53(-0.46%) |
Apr 06, 2023 | 115.65 | 116.18 | 115.65 | 115.98 | 20,449 | -0.07(-0.06%) |
Apr 05, 2023 | 116.33 | 116.44 | 115.88 | 116.05 | 32,730 | -0.54(-0.46%) |
Apr 04, 2023 | 116.34 | 116.70 | 116.34 | 116.59 | 11,694 | +0.84(+0.73%) |
Apr 03, 2023 | 115.31 | 115.75 | 115.31 | 115.75 | 19,633 | +0.84(+0.73%) |
Mar 31, 2023 | 115.26 | 115.29 | 114.85 | 114.91 | 10,576 | -0.49(-0.42%) |
Mar 30, 2023 | 115.18 | 115.39 | 115.18 | 115.39 | 2,168 | +0.71(+0.62%) |
Mar 29, 2023 | 114.58 | 114.76 | 114.58 | 114.69 | 2,447 | -0.36(-0.32%) |
Mar 28, 2023 | 114.53 | 115.05 | 114.53 | 115.05 | 2,238 | +0.61(+0.53%) |
Mar 27, 2023 | 114.29 | 114.44 | 114.27 | 114.44 | 3,420 | +0.57(+0.50%) |
Mar 24, 2023 | 113.83 | 113.92 | 113.70 | 113.87 | 14,799 | -0.67(-0.58%) |
Mar 23, 2023 | 114.61 | 114.73 | 114.20 | 114.54 | 5,544 | +0.26(+0.22%) |
Mar 22, 2023 | 114.00 | 114.66 | 113.86 | 114.28 | 5,290 | +0.58(+0.51%) |
Mar 21, 2023 | 113.73 | 113.73 | 113.42 | 113.70 | 26,512 | -0.66(-0.57%) |
Mar 20, 2023 | 113.87 | 114.40 | 113.87 | 114.35 | 10,260 | +1.12(+0.99%) |
Mar 17, 2023 | 113.17 | 113.52 | 112.96 | 113.23 | 12,113 | +0.49(+0.43%) |
Mar 16, 2023 | 112.44 | 112.83 | 112.38 | 112.75 | 5,121 | +0.54(+0.48%) |
Mar 15, 2023 | 112.19 | 112.45 | 111.84 | 112.21 | 7,066 | -1.24(-1.09%) |
Mar 14, 2023 | 113.56 | 113.56 | 113.09 | 113.44 | 12,028 | +0.01(+0.01%) |
Mar 13, 2023 | 112.60 | 113.51 | 112.56 | 113.44 | 21,032 | +1.58(+1.42%) |
Mar 10, 2023 | 111.99 | 112.69 | 111.85 | 111.86 | 12,803 | +0.86(+0.77%) |
Mar 09, 2023 | 110.96 | 111.03 | 110.75 | 111.00 | 3,674 | +0.80(+0.73%) |
Mar 08, 2023 | 109.85 | 110.26 | 109.85 | 110.20 | 2,333 | +0.23(+0.21%) |
Mar 07, 2023 | 110.80 | 110.80 | 109.97 | 109.97 | 7,243 | -1.70(-1.53%) |
Mar 06, 2023 | 111.77 | 112.06 | 111.67 | 111.67 | 6,739 | -0.37(-0.33%) |
Mar 03, 2023 | 111.55 | 112.04 | 111.39 | 112.04 | 4,025 | +0.89(+0.80%) |
Mar 02, 2023 | 111.03 | 111.21 | 110.93 | 111.15 | 7,151 | -0.62(-0.55%) |
Mar 01, 2023 | 111.91 | 111.95 | 111.30 | 111.77 | 8,710 | -0.07(-0.06%) |
Feb 28, 2023 | 112.54 | 112.79 | 111.83 | 111.84 | 12,054 | -0.25(-0.22%) |
Feb 27, 2023 | 111.89 | 112.14 | 111.71 | 112.09 | 4,575 | +1.09(+0.98%) |
Feb 24, 2023 | 110.85 | 111.21 | 110.83 | 111.00 | 5,707 | -0.75(-0.67%) |
Feb 23, 2023 | 111.93 | 111.93 | 111.53 | 111.74 | 9,482 | -0.18(-0.16%) |
Feb 22, 2023 | 112.53 | 112.53 | 111.86 | 111.92 | 3,883 | -0.56(-0.50%) |
Feb 21, 2023 | 112.26 | 112.84 | 112.26 | 112.48 | 7,799 | +0.54(+0.48%) |
Feb 17, 2023 | 111.97 | 111.97 | 111.86 | 111.94 | 9,138 | +0.50(+0.45%) |
Feb 16, 2023 | 111.12 | 111.72 | 111.12 | 111.44 | 63,394 | -0.43(-0.39%) |
Feb 15, 2023 | 111.55 | 111.87 | 111.30 | 111.87 | 5,725 | -1.22(-1.08%) |
Feb 14, 2023 | 112.62 | 113.16 | 112.62 | 113.09 | 5,761 | +0.38(+0.34%) |
Feb 13, 2023 | 112.21 | 112.72 | 112.21 | 112.71 | 1,675 | +0.78(+0.70%) |
Feb 10, 2023 | 112.44 | 112.56 | 111.87 | 111.93 | 34,884 | -0.53(-0.47%) |
Feb 09, 2023 | 113.26 | 113.26 | 112.44 | 112.45 | 4,640 | +0.41(+0.37%) |
Feb 08, 2023 | 112.14 | 112.29 | 112.02 | 112.04 | 8,507 | +0.22(+0.19%) |
Feb 07, 2023 | 111.23 | 111.97 | 111.18 | 111.83 | 32,765 | +0.25(+0.22%) |
Feb 06, 2023 | 111.97 | 112.02 | 111.47 | 111.58 | 56,715 | -0.34(-0.30%) |
Feb 03, 2023 | 112.52 | 112.76 | 111.87 | 111.91 | 54,326 | -1.73(-1.52%) |
Feb 02, 2023 | 114.32 | 114.32 | 113.54 | 113.64 | 15,030 | -1.18(-1.03%) |