Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 121.07 | 123.18 | 120.42 | 120.90 | 49,917 | -0.76(-0.63%) |
Apr 27, 2023 | 120.93 | 122.18 | 120.78 | 121.67 | 45,505 | +0.80(+0.66%) |
Apr 26, 2023 | 123.70 | 125.30 | 120.35 | 120.86 | 78,322 | -4.09(-3.27%) |
Apr 25, 2023 | 124.50 | 125.80 | 124.28 | 124.95 | 46,468 | -0.34(-0.27%) |
Apr 24, 2023 | 125.43 | 126.36 | 125.01 | 125.30 | 45,637 | -0.76(-0.61%) |
Apr 21, 2023 | 127.08 | 127.75 | 125.21 | 126.06 | 59,153 | -0.29(-0.23%) |
Apr 20, 2023 | 125.23 | 126.67 | 124.85 | 126.36 | 54,157 | +0.54(+0.43%) |
Apr 19, 2023 | 125.24 | 127.22 | 122.31 | 125.82 | 61,512 | +0.27(+0.22%) |
Apr 18, 2023 | 126.27 | 127.27 | 124.26 | 125.54 | 60,906 | -1.64(-1.29%) |
Apr 17, 2023 | 126.73 | 127.51 | 126.15 | 127.19 | 31,489 | +0.36(+0.29%) |
Apr 14, 2023 | 126.44 | 127.42 | 125.90 | 126.83 | 52,326 | -0.18(-0.14%) |
Apr 13, 2023 | 127.81 | 128.13 | 125.15 | 127.00 | 79,187 | -0.91(-0.71%) |
Apr 12, 2023 | 128.76 | 129.25 | 127.44 | 127.91 | 48,338 | -0.80(-0.62%) |
Apr 11, 2023 | 128.04 | 129.32 | 127.75 | 128.71 | 65,269 | +0.68(+0.53%) |
Apr 10, 2023 | 127.32 | 128.70 | 125.80 | 128.04 | 90,543 | +0.30(+0.24%) |
Apr 06, 2023 | 128.66 | 128.71 | 126.44 | 127.73 | 61,984 | +0.14(+0.11%) |
Apr 05, 2023 | 124.98 | 128.66 | 124.06 | 127.60 | 96,820 | +3.13(+2.52%) |
Apr 04, 2023 | 124.39 | 124.63 | 122.89 | 124.47 | 56,117 | +0.03(+0.02%) |
Apr 03, 2023 | 125.22 | 125.80 | 123.44 | 124.44 | 73,076 | -0.86(-0.69%) |
Mar 31, 2023 | 124.59 | 125.78 | 123.91 | 125.30 | 94,301 | +1.36(+1.10%) |
Mar 30, 2023 | 125.31 | 126.25 | 123.61 | 123.94 | 49,361 | -0.87(-0.70%) |
Mar 29, 2023 | 123.61 | 125.31 | 123.55 | 124.81 | 109,775 | +1.55(+1.26%) |
Mar 28, 2023 | 122.33 | 124.39 | 121.88 | 123.26 | 66,021 | +0.17(+0.13%) |
Mar 27, 2023 | 123.75 | 124.25 | 122.57 | 123.09 | 59,581 | -0.06(-0.05%) |
Mar 24, 2023 | 118.58 | 123.30 | 118.58 | 123.15 | 72,794 | +4.38(+3.68%) |
Mar 23, 2023 | 121.67 | 122.14 | 118.54 | 118.78 | 71,496 | -2.76(-2.27%) |
Mar 22, 2023 | 124.63 | 125.33 | 121.26 | 121.54 | 98,210 | -2.67(-2.15%) |
Mar 21, 2023 | 126.69 | 126.69 | 121.54 | 124.21 | 195,650 | -1.18(-0.94%) |
Mar 20, 2023 | 126.06 | 126.99 | 125.18 | 125.39 | 114,759 | -0.33(-0.26%) |
Mar 17, 2023 | 126.10 | 126.10 | 123.99 | 125.73 | 296,315 | -0.99(-0.78%) |
Mar 16, 2023 | 124.40 | 128.42 | 123.55 | 126.72 | 106,786 | +1.42(+1.13%) |
Mar 15, 2023 | 122.76 | 126.29 | 121.89 | 125.30 | 124,151 | +1.33(+1.07%) |
Mar 14, 2023 | 121.64 | 125.41 | 121.64 | 123.97 | 82,013 | +3.88(+3.23%) |
Mar 13, 2023 | 119.98 | 123.89 | 119.45 | 120.08 | 79,606 | -0.59(-0.49%) |
Mar 10, 2023 | 121.35 | 122.04 | 119.01 | 120.68 | 95,780 | -0.90(-0.74%) |
Mar 09, 2023 | 123.87 | 124.36 | 121.51 | 121.58 | 84,308 | -1.88(-1.52%) |
Mar 08, 2023 | 123.57 | 124.87 | 122.36 | 123.46 | 80,293 | +0.48(+0.39%) |
Mar 07, 2023 | 124.21 | 124.76 | 122.15 | 122.98 | 101,621 | -1.31(-1.05%) |
Mar 06, 2023 | 126.07 | 126.20 | 123.70 | 124.28 | 94,052 | -1.81(-1.44%) |
Mar 03, 2023 | 124.37 | 126.39 | 123.11 | 126.10 | 104,556 | +1.90(+1.53%) |
Mar 02, 2023 | 121.65 | 124.20 | 120.63 | 124.20 | 45,172 | +1.96(+1.60%) |
Mar 01, 2023 | 124.54 | 124.54 | 120.77 | 122.24 | 85,545 | -2.61(-2.09%) |
Feb 28, 2023 | 124.44 | 126.32 | 123.48 | 124.85 | 80,926 | +0.49(+0.39%) |
Feb 27, 2023 | 125.08 | 126.71 | 123.83 | 124.36 | 90,298 | -0.54(-0.43%) |
Feb 24, 2023 | 121.61 | 124.90 | 120.38 | 124.90 | 97,260 | +2.58(+2.11%) |
Feb 23, 2023 | 121.68 | 124.79 | 118.87 | 122.32 | 125,092 | +1.84(+1.53%) |
Feb 22, 2023 | 119.19 | 122.41 | 118.82 | 120.47 | 111,465 | +0.68(+0.57%) |
Feb 21, 2023 | 118.86 | 120.10 | 117.45 | 119.79 | 102,575 | +0.07(+0.06%) |
Feb 17, 2023 | 118.14 | 120.72 | 116.83 | 119.72 | 85,417 | +2.16(+1.84%) |
Feb 16, 2023 | 117.14 | 119.14 | 116.20 | 117.56 | 74,032 | -0.72(-0.61%) |
Feb 15, 2023 | 116.66 | 118.77 | 116.53 | 118.28 | 72,168 | +0.80(+0.68%) |
Feb 14, 2023 | 118.86 | 119.70 | 116.92 | 117.48 | 106,065 | -1.92(-1.61%) |
Feb 13, 2023 | 119.83 | 120.90 | 118.79 | 119.40 | 97,462 | -0.83(-0.69%) |
Feb 10, 2023 | 117.08 | 120.23 | 116.66 | 120.23 | 69,412 | +3.25(+2.77%) |
Feb 09, 2023 | 119.22 | 119.84 | 116.49 | 116.98 | 76,833 | -1.93(-1.62%) |
Feb 08, 2023 | 120.97 | 121.38 | 118.45 | 118.92 | 77,078 | -3.01(-2.47%) |
Feb 07, 2023 | 121.94 | 122.83 | 120.20 | 121.93 | 85,625 | -0.55(-0.45%) |
Feb 06, 2023 | 123.31 | 123.53 | 120.69 | 122.48 | 76,620 | -0.84(-0.68%) |
Feb 03, 2023 | 123.34 | 123.69 | 119.59 | 123.32 | 104,337 | +0.34(+0.28%) |
Feb 02, 2023 | 122.81 | 126.01 | 122.11 | 122.98 | 91,662 | +0.62(+0.51%) |