Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 122.24 | 126.73 | 121.60 | 126.72 | 791,292 | +5.76(+4.76%) |
Apr 27, 2023 | 120.58 | 121.27 | 115.51 | 120.96 | 812,999 | +0.38(+0.31%) |
Apr 26, 2023 | 122.10 | 123.61 | 120.25 | 120.58 | 543,729 | -3.15(-2.54%) |
Apr 25, 2023 | 126.29 | 127.30 | 123.70 | 123.73 | 490,379 | -2.82(-2.23%) |
Apr 24, 2023 | 125.17 | 126.67 | 124.72 | 126.55 | 269,340 | +1.09(+0.87%) |
Apr 21, 2023 | 125.75 | 126.83 | 124.67 | 125.46 | 289,490 | -0.52(-0.42%) |
Apr 20, 2023 | 125.86 | 129.32 | 125.35 | 125.99 | 600,729 | +1.51(+1.22%) |
Apr 19, 2023 | 125.07 | 125.52 | 122.56 | 124.47 | 392,447 | -1.18(-0.94%) |
Apr 18, 2023 | 122.28 | 125.85 | 121.99 | 125.65 | 512,077 | +4.03(+3.31%) |
Apr 17, 2023 | 118.78 | 121.67 | 118.78 | 121.62 | 335,326 | +2.82(+2.37%) |
Apr 14, 2023 | 117.06 | 118.81 | 117.06 | 118.80 | 333,955 | +1.10(+0.93%) |
Apr 13, 2023 | 118.55 | 118.96 | 116.96 | 117.70 | 440,478 | -0.48(-0.40%) |
Apr 12, 2023 | 118.88 | 119.47 | 117.29 | 118.18 | 414,166 | +0.72(+0.62%) |
Apr 11, 2023 | 115.12 | 118.65 | 115.12 | 117.46 | 418,077 | +3.42(+3.00%) |
Apr 10, 2023 | 112.34 | 114.97 | 112.34 | 114.03 | 461,805 | +1.21(+1.07%) |
Apr 06, 2023 | 115.22 | 115.22 | 111.95 | 112.83 | 314,075 | -2.41(-2.09%) |
Apr 05, 2023 | 114.83 | 115.82 | 114.02 | 115.23 | 385,438 | -0.22(-0.19%) |
Apr 04, 2023 | 117.71 | 118.46 | 114.39 | 115.45 | 604,042 | -2.71(-2.30%) |
Apr 03, 2023 | 115.30 | 118.20 | 115.30 | 118.16 | 902,310 | +2.61(+2.26%) |
Mar 31, 2023 | 113.21 | 115.62 | 113.21 | 115.55 | 362,992 | +2.24(+1.97%) |
Mar 30, 2023 | 114.65 | 114.81 | 113.03 | 113.31 | 290,557 | -1.05(-0.92%) |
Mar 29, 2023 | 114.62 | 115.11 | 113.11 | 114.36 | 418,799 | +0.69(+0.61%) |
Mar 28, 2023 | 112.30 | 113.70 | 112.07 | 113.67 | 361,003 | +1.29(+1.14%) |
Mar 27, 2023 | 113.81 | 114.14 | 111.54 | 112.38 | 409,056 | -1.09(-0.96%) |
Mar 24, 2023 | 111.61 | 114.21 | 110.35 | 113.47 | 516,593 | +1.20(+1.07%) |
Mar 23, 2023 | 111.95 | 115.26 | 111.21 | 112.27 | 670,582 | +2.16(+1.96%) |
Mar 22, 2023 | 109.15 | 112.33 | 108.41 | 110.11 | 498,646 | +0.49(+0.45%) |
Mar 21, 2023 | 110.10 | 111.92 | 109.07 | 109.62 | 367,976 | +0.76(+0.70%) |
Mar 20, 2023 | 108.69 | 109.81 | 107.85 | 108.86 | 473,991 | +0.53(+0.48%) |
Mar 17, 2023 | 108.43 | 109.15 | 107.00 | 108.33 | 1,181,562 | -0.12(-0.11%) |
Mar 16, 2023 | 104.70 | 109.36 | 103.78 | 108.45 | 600,710 | +3.06(+2.90%) |
Mar 15, 2023 | 104.48 | 106.50 | 102.53 | 105.39 | 683,483 | +0.23(+0.22%) |
Mar 14, 2023 | 104.99 | 106.80 | 104.17 | 105.17 | 414,374 | +2.15(+2.08%) |
Mar 13, 2023 | 103.33 | 107.22 | 102.76 | 103.02 | 577,791 | -2.09(-1.99%) |
Mar 10, 2023 | 109.51 | 109.51 | 103.57 | 105.11 | 521,571 | -2.59(-2.40%) |
Mar 09, 2023 | 109.07 | 111.00 | 107.67 | 107.70 | 314,906 | -1.30(-1.19%) |
Mar 08, 2023 | 107.10 | 109.02 | 105.61 | 109.00 | 267,964 | +2.83(+2.67%) |
Mar 07, 2023 | 108.58 | 108.87 | 106.14 | 106.17 | 306,077 | -1.68(-1.56%) |
Mar 06, 2023 | 110.81 | 110.81 | 107.44 | 107.84 | 576,000 | -0.71(-0.65%) |
Mar 03, 2023 | 107.51 | 109.57 | 105.84 | 108.56 | 350,480 | +2.64(+2.49%) |
Mar 02, 2023 | 105.56 | 106.21 | 103.80 | 105.92 | 428,028 | -0.92(-0.86%) |
Mar 01, 2023 | 107.11 | 108.61 | 106.25 | 106.84 | 403,095 | -0.98(-0.91%) |
Feb 28, 2023 | 106.71 | 108.55 | 106.71 | 107.81 | 360,770 | +0.74(+0.69%) |
Feb 27, 2023 | 107.75 | 108.07 | 105.72 | 107.08 | 319,326 | +0.87(+0.82%) |
Feb 24, 2023 | 104.42 | 106.66 | 103.28 | 106.21 | 408,980 | -1.08(-1.00%) |
Feb 23, 2023 | 106.60 | 107.84 | 105.17 | 107.28 | 282,968 | +1.32(+1.25%) |
Feb 22, 2023 | 106.33 | 106.77 | 104.50 | 105.96 | 670,839 | +0.36(+0.34%) |
Feb 21, 2023 | 104.70 | 107.36 | 104.70 | 105.60 | 583,648 | -2.01(-1.87%) |
Feb 17, 2023 | 108.78 | 109.01 | 103.92 | 107.62 | 552,656 | -1.73(-1.58%) |
Feb 16, 2023 | 109.26 | 110.59 | 108.50 | 109.34 | 389,387 | -2.35(-2.10%) |
Feb 15, 2023 | 111.37 | 113.32 | 111.01 | 111.69 | 347,165 | -1.32(-1.17%) |
Feb 14, 2023 | 112.68 | 114.03 | 111.10 | 113.02 | 353,630 | -1.06(-0.93%) |
Feb 13, 2023 | 110.86 | 114.22 | 110.26 | 114.07 | 341,876 | +2.89(+2.60%) |
Feb 10, 2023 | 109.88 | 112.18 | 109.88 | 111.18 | 444,521 | +0.85(+0.77%) |
Feb 09, 2023 | 110.69 | 111.75 | 109.64 | 110.33 | 561,399 | +1.06(+0.97%) |
Feb 08, 2023 | 111.42 | 111.85 | 108.08 | 109.28 | 305,277 | -3.26(-2.89%) |
Feb 07, 2023 | 109.00 | 113.14 | 108.27 | 112.53 | 507,502 | +3.62(+3.33%) |
Feb 06, 2023 | 110.03 | 110.52 | 108.36 | 108.91 | 358,774 | -2.94(-2.63%) |
Feb 03, 2023 | 111.61 | 113.79 | 110.55 | 111.85 | 515,906 | -3.23(-2.81%) |
Feb 02, 2023 | 107.48 | 115.70 | 106.87 | 115.08 | 774,539 | +6.97(+6.45%) |