Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 114.32 | 115.28 | 113.57 | 114.27 | 617,827 | -0.05(-0.04%) |
Apr 27, 2023 | 111.65 | 114.51 | 111.65 | 114.32 | 388,147 | +2.82(+2.53%) |
Apr 26, 2023 | 111.59 | 112.76 | 111.10 | 111.50 | 641,958 | -1.06(-0.94%) |
Apr 25, 2023 | 112.73 | 113.30 | 112.14 | 112.55 | 329,295 | -0.77(-0.68%) |
Apr 24, 2023 | 113.76 | 114.04 | 112.65 | 113.33 | 449,732 | -0.24(-0.21%) |
Apr 21, 2023 | 114.73 | 114.78 | 112.99 | 113.56 | 282,175 | -0.76(-0.67%) |
Apr 20, 2023 | 113.14 | 115.07 | 113.14 | 114.33 | 269,786 | +0.51(+0.45%) |
Apr 19, 2023 | 113.81 | 114.55 | 113.39 | 113.81 | 301,141 | -0.53(-0.47%) |
Apr 18, 2023 | 114.89 | 115.33 | 113.75 | 114.34 | 314,497 | -0.18(-0.16%) |
Apr 17, 2023 | 114.05 | 114.72 | 113.50 | 114.52 | 395,995 | +0.70(+0.62%) |
Apr 14, 2023 | 114.52 | 115.48 | 113.26 | 113.82 | 422,828 | -0.86(-0.75%) |
Apr 13, 2023 | 113.63 | 115.36 | 112.58 | 114.68 | 470,988 | +1.51(+1.34%) |
Apr 12, 2023 | 113.09 | 114.15 | 112.74 | 113.17 | 645,948 | +0.50(+0.44%) |
Apr 11, 2023 | 113.07 | 113.59 | 112.34 | 112.67 | 501,088 | -0.03(-0.03%) |
Apr 10, 2023 | 111.15 | 112.71 | 110.97 | 112.70 | 467,011 | +0.90(+0.80%) |
Apr 06, 2023 | 111.43 | 111.85 | 110.86 | 111.80 | 495,163 | +0.56(+0.51%) |
Apr 05, 2023 | 111.84 | 112.15 | 110.92 | 111.24 | 544,874 | -1.13(-1.00%) |
Apr 04, 2023 | 116.43 | 116.45 | 112.05 | 112.37 | 499,056 | -4.04(-3.47%) |
Apr 03, 2023 | 116.14 | 117.00 | 115.31 | 116.40 | 415,687 | +0.11(+0.09%) |
Mar 31, 2023 | 115.72 | 116.42 | 115.27 | 116.30 | 398,268 | +1.34(+1.16%) |
Mar 30, 2023 | 115.42 | 115.70 | 114.59 | 114.96 | 337,258 | +0.45(+0.39%) |
Mar 29, 2023 | 113.73 | 114.58 | 113.15 | 114.51 | 374,678 | +1.47(+1.30%) |
Mar 28, 2023 | 112.65 | 114.38 | 112.03 | 113.04 | 328,343 | +0.17(+0.15%) |
Mar 27, 2023 | 111.77 | 113.26 | 111.39 | 112.87 | 609,440 | +1.69(+1.52%) |
Mar 24, 2023 | 109.71 | 111.25 | 108.54 | 111.18 | 348,443 | +0.65(+0.59%) |
Mar 23, 2023 | 111.65 | 113.07 | 110.06 | 110.53 | 569,322 | -1.24(-1.11%) |
Mar 22, 2023 | 113.76 | 114.21 | 111.73 | 111.76 | 601,785 | -1.94(-1.71%) |
Mar 21, 2023 | 114.08 | 114.70 | 113.18 | 113.70 | 449,679 | +0.85(+0.75%) |
Mar 20, 2023 | 112.52 | 113.57 | 111.61 | 112.85 | 704,736 | +0.96(+0.86%) |
Mar 17, 2023 | 115.95 | 115.95 | 111.48 | 111.89 | 1,163,898 | -4.30(-3.70%) |
Mar 16, 2023 | 113.42 | 116.76 | 112.13 | 116.19 | 948,214 | +1.98(+1.73%) |
Mar 15, 2023 | 115.56 | 115.64 | 112.50 | 114.21 | 710,833 | -3.24(-2.76%) |
Mar 14, 2023 | 116.98 | 117.83 | 116.30 | 117.44 | 847,670 | +2.38(+2.07%) |
Mar 13, 2023 | 112.64 | 115.97 | 112.11 | 115.06 | 973,836 | +1.14(+1.00%) |
Mar 10, 2023 | 116.34 | 116.70 | 113.73 | 113.92 | 904,779 | -2.81(-2.41%) |
Mar 09, 2023 | 120.36 | 120.36 | 116.50 | 116.73 | 934,218 | -3.10(-2.59%) |
Mar 08, 2023 | 119.83 | 120.29 | 119.19 | 119.83 | 605,610 | -0.03(-0.03%) |
Mar 07, 2023 | 120.89 | 121.19 | 119.81 | 119.86 | 612,342 | -1.01(-0.83%) |
Mar 06, 2023 | 122.09 | 122.28 | 120.65 | 120.87 | 526,153 | -1.23(-1.00%) |
Mar 03, 2023 | 121.02 | 122.50 | 120.05 | 122.09 | 924,837 | +2.22(+1.85%) |
Mar 02, 2023 | 117.77 | 120.11 | 117.60 | 119.88 | 1,358,345 | +1.74(+1.47%) |
Mar 01, 2023 | 117.90 | 118.64 | 117.41 | 118.14 | 656,055 | -0.13(-0.11%) |
Feb 28, 2023 | 119.45 | 120.95 | 118.19 | 118.26 | 960,378 | -1.84(-1.53%) |
Feb 27, 2023 | 120.58 | 121.17 | 119.84 | 120.11 | 487,695 | +0.51(+0.42%) |
Feb 24, 2023 | 120.56 | 120.89 | 117.98 | 119.60 | 774,746 | +0.86(+0.73%) |
Feb 23, 2023 | 119.11 | 120.89 | 117.79 | 118.74 | 569,816 | +0.37(+0.31%) |
Feb 22, 2023 | 118.15 | 119.15 | 117.61 | 118.37 | 727,690 | +0.86(+0.73%) |
Feb 21, 2023 | 119.74 | 120.39 | 117.38 | 117.51 | 757,410 | -2.85(-2.37%) |
Feb 17, 2023 | 121.26 | 121.34 | 120.04 | 120.37 | 552,910 | -0.65(-0.54%) |
Feb 16, 2023 | 119.81 | 121.56 | 119.29 | 121.02 | 469,021 | -0.23(-0.19%) |
Feb 15, 2023 | 120.42 | 121.53 | 119.93 | 121.25 | 369,629 | +0.26(+0.21%) |
Feb 14, 2023 | 120.73 | 121.47 | 119.02 | 120.99 | 488,571 | -0.17(-0.14%) |
Feb 13, 2023 | 120.89 | 121.44 | 120.39 | 121.16 | 447,125 | +0.98(+0.81%) |
Feb 10, 2023 | 119.63 | 120.36 | 118.72 | 120.18 | 545,237 | -0.15(-0.12%) |
Feb 09, 2023 | 120.81 | 121.34 | 119.49 | 120.33 | 404,126 | +0.44(+0.37%) |
Feb 08, 2023 | 120.07 | 121.13 | 118.85 | 119.88 | 727,297 | -1.16(-0.95%) |
Feb 07, 2023 | 123.37 | 125.70 | 116.92 | 121.04 | 1,232,097 | -2.32(-1.88%) |
Feb 06, 2023 | 124.03 | 124.48 | 123.04 | 123.36 | 1,100,522 | -0.62(-0.50%) |
Feb 03, 2023 | 123.44 | 124.45 | 122.64 | 123.98 | 1,579,254 | +0.15(+0.12%) |
Feb 02, 2023 | 124.12 | 124.42 | 122.34 | 123.83 | 950,574 | +0.24(+0.19%) |