Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 128.06 | 129.79 | 128.06 | 129.79 | 18,981 | +1.93(+1.51%) |
Apr 27, 2023 | 126.58 | 127.86 | 125.71 | 127.86 | 12,523 | +2.44(+1.94%) |
Apr 26, 2023 | 126.50 | 126.75 | 125.11 | 125.42 | 7,077 | -0.67(-0.53%) |
Apr 25, 2023 | 127.90 | 127.90 | 126.09 | 126.09 | 14,649 | -2.62(-2.04%) |
Apr 24, 2023 | 127.93 | 128.71 | 127.75 | 128.71 | 22,429 | +0.48(+0.37%) |
Apr 21, 2023 | 127.80 | 128.38 | 127.28 | 128.23 | 32,458 | +0.64(+0.50%) |
Apr 20, 2023 | 127.80 | 128.77 | 127.38 | 127.59 | 7,577 | -0.62(-0.48%) |
Apr 19, 2023 | 127.94 | 128.47 | 127.57 | 128.21 | 7,456 | -0.30(-0.23%) |
Apr 18, 2023 | 128.41 | 128.60 | 128.08 | 128.51 | 19,317 | +0.95(+0.74%) |
Apr 17, 2023 | 127.12 | 127.56 | 126.53 | 127.56 | 6,084 | +0.86(+0.68%) |
Apr 14, 2023 | 127.53 | 127.82 | 126.29 | 126.70 | 4,759 | +0.40(+0.32%) |
Apr 13, 2023 | 125.50 | 126.56 | 125.45 | 126.30 | 4,698 | +1.51(+1.21%) |
Apr 12, 2023 | 127.89 | 127.89 | 124.79 | 124.79 | 6,664 | -1.91(-1.51%) |
Apr 11, 2023 | 126.46 | 127.27 | 126.19 | 126.70 | 7,455 | +1.35(+1.08%) |
Apr 10, 2023 | 123.83 | 125.35 | 123.83 | 125.35 | 26,313 | +1.16(+0.93%) |
Apr 06, 2023 | 123.87 | 124.35 | 123.11 | 124.19 | 9,904 | -0.40(-0.32%) |
Apr 05, 2023 | 125.67 | 125.58 | 124.18 | 124.59 | 48,014 | -2.08(-1.64%) |
Apr 04, 2023 | 126.83 | 126.83 | 126.06 | 126.67 | 15,346 | -1.11(-0.87%) |
Apr 03, 2023 | 127.37 | 128.21 | 127.01 | 127.78 | 16,351 | -0.08(-0.06%) |
Mar 31, 2023 | 126.39 | 127.87 | 126.20 | 127.86 | 14,956 | +2.98(+2.39%) |
Mar 30, 2023 | 125.23 | 125.92 | 124.85 | 124.88 | 17,102 | +0.60(+0.48%) |
Mar 29, 2023 | 123.55 | 124.28 | 123.35 | 124.28 | 15,845 | +1.86(+1.52%) |
Mar 28, 2023 | 122.36 | 122.71 | 122.07 | 122.42 | 11,754 | +0.94(+0.77%) |
Mar 27, 2023 | 121.73 | 122.01 | 120.70 | 121.48 | 827,189 | +0.65(+0.53%) |
Mar 24, 2023 | 119.94 | 120.96 | 119.19 | 120.83 | 18,366 | -0.02(-0.01%) |
Mar 23, 2023 | 122.50 | 123.22 | 119.81 | 120.85 | 64,205 | -0.61(-0.50%) |
Mar 22, 2023 | 123.85 | 124.75 | 121.40 | 121.46 | 24,805 | -2.64(-2.13%) |
Mar 21, 2023 | 123.32 | 124.36 | 123.32 | 124.10 | 35,381 | +2.26(+1.85%) |
Mar 20, 2023 | 121.11 | 122.90 | 121.11 | 121.84 | 24,077 | +1.05(+0.87%) |
Mar 17, 2023 | 122.14 | 122.14 | 120.45 | 120.79 | 19,741 | -1.94(-1.58%) |
Mar 16, 2023 | 119.96 | 123.07 | 119.96 | 122.73 | 60,027 | +1.59(+1.32%) |
Mar 15, 2023 | 120.34 | 121.23 | 119.46 | 121.13 | 30,083 | -1.30(-1.06%) |
Mar 14, 2023 | 123.34 | 123.69 | 121.51 | 122.43 | 11,770 | +0.80(+0.65%) |
Mar 13, 2023 | 121.54 | 122.68 | 120.48 | 121.63 | 63,184 | -1.27(-1.03%) |
Mar 10, 2023 | 123.92 | 125.63 | 122.26 | 122.90 | 270,490 | -2.00(-1.60%) |
Mar 09, 2023 | 127.88 | 128.36 | 124.79 | 124.90 | 30,699 | -3.26(-2.54%) |
Mar 08, 2023 | 128.03 | 128.18 | 127.01 | 128.16 | 18,738 | +0.12(+0.09%) |
Mar 07, 2023 | 129.31 | 129.71 | 128.04 | 128.04 | 14,133 | -1.58(-1.22%) |
Mar 06, 2023 | 130.86 | 131.32 | 129.59 | 129.62 | 29,864 | -1.13(-0.86%) |
Mar 03, 2023 | 129.64 | 130.77 | 129.64 | 130.74 | 16,491 | +1.99(+1.55%) |
Mar 02, 2023 | 126.50 | 129.03 | 126.50 | 128.75 | 15,092 | +1.13(+0.88%) |
Mar 01, 2023 | 128.39 | 128.47 | 127.34 | 127.62 | 31,593 | -0.80(-0.62%) |
Feb 28, 2023 | 128.09 | 129.09 | 128.09 | 128.42 | 19,854 | +0.03(+0.02%) |
Feb 27, 2023 | 128.68 | 129.10 | 128.08 | 128.39 | 15,672 | +0.66(+0.52%) |
Feb 24, 2023 | 127.71 | 128.13 | 126.98 | 127.73 | 63,164 | -1.66(-1.29%) |
Feb 23, 2023 | 130.29 | 130.29 | 127.93 | 129.40 | 11,412 | -0.48(-0.37%) |
Feb 22, 2023 | 129.57 | 130.31 | 129.47 | 129.87 | 15,703 | +0.34(+0.26%) |
Feb 21, 2023 | 131.28 | 131.78 | 129.46 | 129.53 | 23,510 | -3.74(-2.80%) |
Feb 17, 2023 | 133.46 | 133.46 | 132.13 | 133.27 | 21,314 | -0.76(-0.56%) |
Feb 16, 2023 | 134.22 | 135.41 | 133.40 | 134.03 | 20,857 | -1.79(-1.32%) |
Feb 15, 2023 | 134.39 | 135.82 | 134.39 | 135.82 | 14,844 | +1.04(+0.77%) |
Feb 14, 2023 | 133.78 | 135.09 | 132.87 | 134.79 | 33,101 | +0.59(+0.44%) |
Feb 13, 2023 | 131.55 | 134.20 | 131.55 | 134.20 | 551,497 | +2.69(+2.05%) |
Feb 10, 2023 | 131.82 | 132.00 | 131.22 | 131.51 | 36,011 | -1.27(-0.96%) |
Feb 09, 2023 | 134.71 | 135.38 | 132.48 | 132.78 | 7,483 | -0.21(-0.16%) |
Feb 08, 2023 | 133.85 | 133.85 | 132.65 | 132.99 | 10,237 | -1.82(-1.35%) |
Feb 07, 2023 | 132.82 | 134.98 | 132.39 | 134.82 | 17,503 | +0.96(+0.71%) |
Feb 06, 2023 | 134.12 | 134.19 | 133.42 | 133.86 | 18,267 | -1.27(-0.94%) |
Feb 03, 2023 | 135.55 | 136.87 | 134.83 | 135.13 | 37,063 | -2.24(-1.63%) |
Feb 02, 2023 | 136.43 | 138.65 | 136.27 | 137.38 | 519,637 | +2.13(+1.57%) |