Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 131.67 | 132.78 | 130.64 | 131.47 | 383,222 | -0.50(-0.38%) |
Apr 27, 2023 | 129.91 | 132.57 | 129.91 | 131.97 | 138,782 | +2.64(+2.04%) |
Apr 26, 2023 | 131.37 | 131.75 | 128.10 | 129.33 | 202,900 | -2.57(-1.95%) |
Apr 25, 2023 | 133.00 | 133.62 | 131.18 | 131.90 | 187,502 | -1.53(-1.15%) |
Apr 24, 2023 | 135.28 | 138.43 | 133.17 | 133.43 | 252,067 | -1.33(-0.99%) |
Apr 21, 2023 | 133.06 | 136.48 | 132.57 | 134.76 | 618,889 | +2.28(+1.72%) |
Apr 20, 2023 | 126.23 | 137.23 | 125.84 | 132.48 | 484,045 | +12.76(+10.66%) |
Apr 19, 2023 | 119.49 | 121.52 | 118.25 | 119.72 | 194,938 | -0.35(-0.29%) |
Apr 18, 2023 | 120.98 | 121.01 | 118.77 | 120.07 | 131,489 | -0.07(-0.06%) |
Apr 17, 2023 | 120.37 | 120.93 | 118.48 | 120.14 | 126,124 | -0.40(-0.33%) |
Apr 14, 2023 | 121.29 | 122.87 | 119.93 | 120.54 | 107,844 | -1.11(-0.91%) |
Apr 13, 2023 | 121.88 | 121.93 | 118.75 | 121.65 | 97,051 | +0.27(+0.22%) |
Apr 12, 2023 | 120.72 | 121.99 | 119.82 | 121.38 | 86,130 | +1.48(+1.24%) |
Apr 11, 2023 | 120.32 | 121.18 | 118.79 | 119.90 | 122,354 | +0.00(+0.00%) |
Apr 10, 2023 | 117.42 | 120.41 | 117.42 | 119.90 | 186,082 | +1.73(+1.46%) |
Apr 06, 2023 | 117.79 | 118.73 | 116.77 | 118.17 | 93,171 | -0.14(-0.12%) |
Apr 05, 2023 | 119.31 | 119.31 | 117.38 | 118.31 | 83,050 | -1.88(-1.56%) |
Apr 04, 2023 | 122.83 | 123.33 | 119.06 | 120.19 | 108,147 | -2.61(-2.13%) |
Apr 03, 2023 | 120.73 | 123.18 | 119.43 | 122.80 | 138,553 | +1.77(+1.46%) |
Mar 31, 2023 | 119.72 | 121.69 | 119.52 | 121.03 | 110,737 | +2.06(+1.73%) |
Mar 30, 2023 | 119.87 | 120.16 | 118.21 | 118.98 | 58,429 | -0.13(-0.11%) |
Mar 29, 2023 | 119.34 | 119.99 | 117.64 | 119.11 | 89,399 | +1.14(+0.97%) |
Mar 28, 2023 | 116.53 | 118.09 | 116.31 | 117.96 | 63,851 | +0.65(+0.55%) |
Mar 27, 2023 | 117.29 | 117.85 | 116.47 | 117.32 | 50,224 | +1.10(+0.95%) |
Mar 24, 2023 | 114.61 | 116.74 | 114.00 | 116.21 | 79,553 | +1.07(+0.93%) |
Mar 23, 2023 | 116.11 | 117.38 | 114.00 | 115.14 | 109,718 | -0.30(-0.26%) |
Mar 22, 2023 | 116.03 | 117.82 | 115.29 | 115.44 | 112,037 | -0.93(-0.80%) |
Mar 21, 2023 | 118.62 | 119.91 | 115.33 | 116.37 | 124,972 | -0.45(-0.38%) |
Mar 20, 2023 | 114.38 | 117.24 | 114.29 | 116.82 | 121,923 | +3.08(+2.71%) |
Mar 17, 2023 | 114.82 | 117.64 | 113.17 | 113.74 | 481,614 | -1.71(-1.48%) |
Mar 16, 2023 | 112.14 | 115.65 | 112.14 | 115.45 | 119,065 | +1.93(+1.70%) |
Mar 15, 2023 | 115.74 | 116.03 | 111.73 | 113.52 | 158,248 | -4.81(-4.06%) |
Mar 14, 2023 | 116.73 | 118.44 | 115.52 | 118.33 | 122,792 | +4.12(+3.61%) |
Mar 13, 2023 | 113.26 | 115.83 | 112.45 | 114.21 | 99,733 | -0.56(-0.49%) |
Mar 10, 2023 | 117.17 | 117.17 | 114.24 | 114.76 | 86,955 | -2.97(-2.52%) |
Mar 09, 2023 | 118.73 | 119.12 | 116.80 | 117.73 | 81,832 | -0.58(-0.49%) |
Mar 08, 2023 | 117.79 | 119.17 | 116.42 | 118.31 | 89,066 | +0.73(+0.62%) |
Mar 07, 2023 | 119.20 | 119.47 | 116.63 | 117.58 | 93,757 | -1.40(-1.18%) |
Mar 06, 2023 | 123.17 | 123.17 | 118.07 | 118.99 | 170,174 | -3.98(-3.24%) |
Mar 03, 2023 | 121.27 | 123.55 | 120.54 | 122.97 | 98,178 | +2.30(+1.90%) |
Mar 02, 2023 | 118.82 | 120.99 | 118.66 | 120.67 | 79,371 | +1.41(+1.18%) |
Mar 01, 2023 | 120.22 | 120.80 | 118.27 | 119.26 | 178,644 | -1.57(-1.30%) |
Feb 28, 2023 | 118.36 | 122.88 | 118.13 | 120.83 | 288,291 | +2.66(+2.25%) |
Feb 27, 2023 | 117.97 | 119.29 | 117.67 | 118.17 | 94,371 | +1.54(+1.32%) |
Feb 24, 2023 | 116.57 | 116.92 | 114.71 | 116.63 | 100,613 | -1.08(-0.92%) |
Feb 23, 2023 | 117.83 | 118.60 | 116.14 | 117.71 | 87,783 | +0.60(+0.51%) |
Feb 22, 2023 | 117.18 | 117.94 | 115.72 | 117.11 | 117,053 | +0.07(+0.06%) |
Feb 21, 2023 | 117.83 | 118.12 | 116.59 | 117.04 | 88,474 | -2.24(-1.88%) |
Feb 17, 2023 | 119.50 | 120.46 | 118.44 | 119.28 | 201,915 | +0.19(+0.16%) |
Feb 16, 2023 | 118.91 | 120.98 | 118.67 | 119.10 | 102,176 | -1.10(-0.92%) |
Feb 15, 2023 | 119.70 | 122.56 | 119.70 | 120.20 | 97,915 | +0.13(+0.11%) |
Feb 14, 2023 | 120.21 | 121.25 | 118.76 | 120.07 | 76,885 | -0.18(-0.15%) |
Feb 13, 2023 | 117.91 | 120.35 | 117.91 | 120.25 | 103,017 | +2.49(+2.11%) |
Feb 10, 2023 | 118.43 | 119.78 | 116.72 | 117.76 | 90,755 | -1.13(-0.95%) |
Feb 09, 2023 | 120.63 | 121.38 | 117.89 | 118.89 | 90,725 | -0.52(-0.43%) |
Feb 08, 2023 | 121.26 | 122.25 | 118.42 | 119.40 | 90,113 | -2.43(-1.99%) |
Feb 07, 2023 | 120.11 | 122.38 | 118.39 | 121.83 | 117,489 | +1.95(+1.63%) |
Feb 06, 2023 | 119.03 | 120.69 | 118.08 | 119.88 | 99,417 | -0.16(-0.13%) |
Feb 03, 2023 | 116.37 | 120.50 | 116.37 | 120.04 | 177,447 | +2.93(+2.50%) |
Feb 02, 2023 | 119.31 | 119.31 | 115.69 | 117.11 | 179,868 | -0.92(-0.78%) |