Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 117.53 | 119.26 | 116.95 | 118.85 | 1,252,506 | +1.40(+1.19%) |
Apr 27, 2023 | 114.98 | 118.01 | 114.98 | 117.45 | 1,259,417 | +2.58(+2.24%) |
Apr 26, 2023 | 115.33 | 116.03 | 114.31 | 114.88 | 1,128,587 | -0.49(-0.42%) |
Apr 25, 2023 | 118.77 | 119.67 | 114.69 | 115.37 | 1,867,484 | -3.36(-2.83%) |
Apr 24, 2023 | 119.20 | 119.99 | 118.13 | 118.73 | 713,877 | -0.37(-0.31%) |
Apr 21, 2023 | 119.15 | 119.55 | 117.13 | 119.10 | 779,873 | +0.58(+0.49%) |
Apr 20, 2023 | 119.22 | 119.81 | 118.01 | 118.52 | 786,201 | -1.35(-1.13%) |
Apr 19, 2023 | 117.14 | 120.49 | 116.91 | 119.87 | 822,527 | +1.76(+1.49%) |
Apr 18, 2023 | 118.18 | 118.56 | 115.78 | 118.11 | 1,055,175 | -0.17(-0.15%) |
Apr 17, 2023 | 113.45 | 118.31 | 113.45 | 118.28 | 1,233,381 | +4.89(+4.31%) |
Apr 14, 2023 | 114.97 | 115.94 | 112.60 | 113.39 | 616,634 | -1.02(-0.90%) |
Apr 13, 2023 | 116.11 | 116.42 | 113.47 | 114.41 | 1,288,780 | -1.89(-1.63%) |
Apr 12, 2023 | 119.47 | 119.48 | 116.19 | 116.31 | 1,046,220 | -1.45(-1.24%) |
Apr 11, 2023 | 118.71 | 119.60 | 117.62 | 117.76 | 1,485,699 | -0.94(-0.79%) |
Apr 10, 2023 | 118.25 | 119.17 | 116.75 | 118.70 | 812,674 | -0.35(-0.30%) |
Apr 06, 2023 | 118.99 | 119.39 | 117.38 | 119.05 | 631,306 | +0.70(+0.59%) |
Apr 05, 2023 | 118.27 | 119.58 | 117.89 | 118.36 | 935,571 | -0.34(-0.29%) |
Apr 04, 2023 | 119.61 | 119.76 | 116.91 | 118.70 | 747,747 | -0.33(-0.27%) |
Apr 03, 2023 | 119.26 | 121.35 | 118.05 | 119.03 | 963,705 | -1.18(-0.98%) |
Mar 31, 2023 | 119.11 | 120.29 | 117.65 | 120.20 | 1,365,845 | +1.54(+1.30%) |
Mar 30, 2023 | 118.04 | 119.62 | 117.72 | 118.66 | 1,169,941 | +2.07(+1.77%) |
Mar 29, 2023 | 114.11 | 116.97 | 114.07 | 116.59 | 1,156,515 | +4.30(+3.83%) |
Mar 28, 2023 | 111.44 | 113.50 | 110.61 | 112.29 | 1,044,227 | -0.25(-0.22%) |
Mar 27, 2023 | 115.50 | 115.69 | 112.31 | 112.54 | 1,257,888 | -1.05(-0.93%) |
Mar 24, 2023 | 109.84 | 113.67 | 108.93 | 113.59 | 1,807,443 | +3.60(+3.27%) |
Mar 23, 2023 | 111.26 | 111.78 | 109.82 | 109.99 | 2,424,999 | -0.97(-0.87%) |
Mar 22, 2023 | 116.56 | 116.56 | 110.83 | 110.95 | 1,458,374 | -5.58(-4.79%) |
Mar 21, 2023 | 116.58 | 117.91 | 115.23 | 116.54 | 1,393,358 | +1.01(+0.88%) |
Mar 20, 2023 | 114.55 | 115.80 | 113.47 | 115.52 | 2,094,520 | +0.98(+0.85%) |
Mar 17, 2023 | 116.27 | 117.07 | 112.28 | 114.55 | 6,253,231 | -3.05(-2.59%) |
Mar 16, 2023 | 119.08 | 119.52 | 115.56 | 117.60 | 2,402,899 | -2.71(-2.25%) |
Mar 15, 2023 | 117.69 | 120.93 | 116.81 | 120.31 | 2,417,541 | +0.40(+0.33%) |
Mar 14, 2023 | 121.83 | 122.15 | 119.06 | 119.91 | 2,514,159 | +0.39(+0.32%) |
Mar 13, 2023 | 119.59 | 123.10 | 119.01 | 119.52 | 2,708,620 | -0.64(-0.54%) |
Mar 10, 2023 | 131.35 | 131.50 | 119.53 | 120.17 | 3,278,093 | -11.41(-8.67%) |
Mar 09, 2023 | 136.89 | 137.79 | 130.92 | 131.58 | 1,255,103 | -5.20(-3.80%) |
Mar 08, 2023 | 133.81 | 137.69 | 133.78 | 136.78 | 1,039,929 | +2.89(+2.16%) |
Mar 07, 2023 | 137.93 | 138.80 | 133.83 | 133.89 | 1,073,179 | -4.11(-2.98%) |
Mar 06, 2023 | 137.15 | 138.70 | 137.08 | 138.00 | 1,062,501 | +1.70(+1.25%) |
Mar 03, 2023 | 136.91 | 137.15 | 135.04 | 136.31 | 1,276,883 | +0.62(+0.46%) |
Mar 02, 2023 | 134.81 | 136.35 | 133.86 | 135.68 | 1,275,736 | +0.25(+0.18%) |
Mar 01, 2023 | 140.84 | 141.05 | 135.21 | 135.43 | 1,768,437 | -6.51(-4.59%) |
Feb 28, 2023 | 143.24 | 145.06 | 141.89 | 141.94 | 1,367,922 | -1.66(-1.16%) |
Feb 27, 2023 | 145.62 | 146.11 | 143.22 | 143.60 | 606,106 | -0.20(-0.14%) |
Feb 24, 2023 | 145.85 | 146.09 | 143.42 | 143.80 | 1,041,048 | -3.86(-2.61%) |
Feb 23, 2023 | 148.99 | 149.65 | 145.99 | 147.66 | 642,313 | -0.04(-0.03%) |
Feb 22, 2023 | 149.76 | 150.79 | 147.07 | 147.70 | 822,139 | -1.53(-1.03%) |
Feb 21, 2023 | 151.97 | 152.31 | 148.67 | 149.23 | 691,406 | -3.90(-2.54%) |
Feb 17, 2023 | 153.50 | 153.56 | 151.68 | 153.13 | 768,205 | -0.41(-0.27%) |
Feb 16, 2023 | 154.21 | 155.15 | 153.33 | 153.53 | 707,439 | -3.21(-2.05%) |
Feb 15, 2023 | 155.04 | 156.75 | 155.04 | 156.75 | 502,262 | +0.30(+0.19%) |
Feb 14, 2023 | 157.61 | 158.51 | 155.47 | 156.44 | 623,772 | -1.82(-1.15%) |
Feb 13, 2023 | 157.38 | 158.58 | 156.54 | 158.26 | 773,067 | +1.25(+0.80%) |
Feb 10, 2023 | 155.40 | 157.39 | 154.71 | 157.01 | 646,092 | +0.56(+0.36%) |
Feb 09, 2023 | 157.87 | 158.95 | 156.16 | 156.45 | 579,726 | -0.69(-0.44%) |
Feb 08, 2023 | 157.71 | 159.01 | 156.14 | 157.15 | 579,931 | -0.96(-0.61%) |
Feb 07, 2023 | 157.25 | 159.90 | 155.77 | 158.10 | 1,074,811 | -0.41(-0.26%) |
Feb 06, 2023 | 156.97 | 159.38 | 156.43 | 158.51 | 729,181 | -0.50(-0.32%) |
Feb 03, 2023 | 159.28 | 159.78 | 156.38 | 159.01 | 760,500 | -2.87(-1.77%) |
Feb 02, 2023 | 156.36 | 163.62 | 156.36 | 161.88 | 1,104,943 | +7.16(+4.62%) |