Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 128.25 | 0 | -1.00(-0.77%) | |||
Apr 27, 2023 | 129.25 | 129.25 | 129.25 | 129.25 | 80 | -4.10(-3.07%) |
Apr 26, 2023 | 129.50 | 133.35 | 129.50 | 133.35 | 262 | +1.74(+1.32%) |
Apr 25, 2023 | 131.61 | 131.61 | 131.61 | 131.61 | 20 | -1.39(-1.04%) |
Apr 24, 2023 | 132.75 | 133.00 | 132.75 | 133.00 | 1,600 | +1.48(+1.13%) |
Apr 21, 2023 | 132.00 | 132.00 | 131.25 | 131.52 | 930 | +4.72(+3.72%) |
Apr 20, 2023 | 130.00 | 130.00 | 126.80 | 126.80 | 2,144 | -0.20(-0.16%) |
Apr 19, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 536 | +0.33(+0.26%) |
Apr 14, 2023 | 126.67 | 0 | +4.22(+3.45%) | |||
Apr 13, 2023 | 122.45 | 125.12 | 122.45 | 122.45 | 11,206 | -5.05(-3.96%) |
Apr 12, 2023 | 125.62 | 127.50 | 125.62 | 127.50 | 77 | +14.09(+12.42%) |
Apr 10, 2023 | 113.41 | 0 | -6.19(-5.18%) | |||
Apr 06, 2023 | 119.20 | 119.60 | 117.92 | 119.60 | 150 | +2.90(+2.49%) |
Apr 05, 2023 | 118.64 | 118.64 | 116.70 | 116.70 | 64 | -2.55(-2.14%) |
Apr 04, 2023 | 120.28 | 120.38 | 119.20 | 119.25 | 128 | +1.09(+0.92%) |
Apr 03, 2023 | 118.16 | 118.16 | 118.16 | 118.16 | 423 | +1.46(+1.25%) |
Mar 31, 2023 | 119.25 | 119.25 | 116.70 | 116.70 | 100 | -0.89(-0.76%) |
Mar 30, 2023 | 117.59 | 117.59 | 117.59 | 117.59 | 17 | -1.28(-1.08%) |
Mar 29, 2023 | 116.20 | 118.88 | 116.20 | 118.88 | 24 | +2.17(+1.86%) |
Mar 28, 2023 | 117.92 | 117.92 | 116.70 | 116.70 | 12 | -2.97(-2.48%) |
Mar 27, 2023 | 118.67 | 119.67 | 118.67 | 119.67 | 8,297 | +3.32(+2.86%) |
Mar 24, 2023 | 116.25 | 118.80 | 115.64 | 116.35 | 691 | -5.47(-4.49%) |
Mar 23, 2023 | 123.00 | 123.92 | 121.36 | 121.82 | 1,144 | +0.24(+0.20%) |
Mar 22, 2023 | 121.25 | 122.14 | 121.25 | 121.58 | 49 | -0.08(-0.06%) |
Mar 21, 2023 | 123.53 | 123.53 | 121.45 | 121.65 | 91 | -2.10(-1.70%) |
Mar 20, 2023 | 124.00 | 124.00 | 121.58 | 123.75 | 1,071 | +1.75(+1.44%) |
Mar 17, 2023 | 121.72 | 122.51 | 121.31 | 122.00 | 288 | -0.77(-0.62%) |
Mar 16, 2023 | 121.42 | 123.04 | 120.50 | 122.76 | 3,001 | +1.62(+1.33%) |
Mar 15, 2023 | 120.00 | 121.14 | 118.97 | 121.14 | 338 | -2.75(-2.22%) |
Mar 14, 2023 | 123.00 | 124.14 | 122.00 | 123.90 | 4,644 | +2.65(+2.18%) |
Mar 13, 2023 | 120.45 | 122.87 | 120.45 | 121.25 | 3,049 | -1.50(-1.22%) |
Mar 10, 2023 | 121.77 | 122.75 | 120.04 | 122.75 | 387 | +2.55(+2.12%) |
Mar 09, 2023 | 122.46 | 122.76 | 120.20 | 120.20 | 236 | -2.08(-1.70%) |
Mar 08, 2023 | 121.19 | 123.30 | 121.19 | 122.28 | 109 | -3.10(-2.47%) |
Mar 07, 2023 | 123.75 | 126.97 | 123.75 | 125.38 | 1,061 | -2.58(-2.02%) |
Mar 06, 2023 | 125.75 | 129.25 | 124.48 | 127.96 | 507 | -1.25(-0.97%) |
Mar 03, 2023 | 126.00 | 129.21 | 126.00 | 129.21 | 1,353 | +3.09(+2.45%) |
Mar 02, 2023 | 125.50 | 127.49 | 125.25 | 126.12 | 1,697 | +0.50(+0.40%) |
Mar 01, 2023 | 126.88 | 126.96 | 124.20 | 125.62 | 2,041 | +2.66(+2.16%) |
Feb 28, 2023 | 124.38 | 124.38 | 122.33 | 122.96 | 129 | -2.66(-2.12%) |
Feb 27, 2023 | 125.52 | 125.76 | 124.45 | 125.62 | 1,254 | +0.79(+0.63%) |
Feb 24, 2023 | 124.56 | 125.21 | 124.48 | 124.83 | 100 | -0.07(-0.05%) |
Feb 23, 2023 | 128.12 | 131.49 | 124.83 | 124.90 | 356 | -4.95(-3.81%) |
Feb 22, 2023 | 130.25 | 130.25 | 128.43 | 129.85 | 1,187 | -1.33(-1.01%) |
Feb 21, 2023 | 130.93 | 131.42 | 128.71 | 131.18 | 1,576 | -3.28(-2.44%) |
Feb 17, 2023 | 132.47 | 134.46 | 132.03 | 134.46 | 915 | +0.91(+0.68%) |
Feb 16, 2023 | 132.40 | 133.55 | 132.40 | 133.55 | 2,773 | +6.80(+5.36%) |
Feb 15, 2023 | 127.97 | 128.21 | 125.60 | 126.75 | 1,986 | -0.27(-0.21%) |
Feb 14, 2023 | 127.84 | 127.86 | 125.25 | 127.03 | 1,104 | -1.47(-1.15%) |
Feb 13, 2023 | 128.70 | 129.19 | 126.25 | 128.50 | 3,503 | -1.19(-0.92%) |
Feb 10, 2023 | 128.97 | 129.89 | 122.97 | 129.69 | 101 | -2.23(-1.69%) |
Feb 09, 2023 | 133.84 | 133.84 | 131.12 | 131.92 | 362 | -2.08(-1.55%) |
Feb 08, 2023 | 133.25 | 134.84 | 132.00 | 134.00 | 102 | +5.21(+4.05%) |
Feb 07, 2023 | 129.88 | 130.00 | 128.75 | 128.79 | 2,654 | -6.46(-4.78%) |
Feb 06, 2023 | 131.50 | 135.25 | 127.26 | 135.25 | 1,069 | -3.21(-2.32%) |
Feb 03, 2023 | 129.50 | 138.46 | 129.50 | 138.46 | 177 | +5.88(+4.44%) |
Feb 02, 2023 | 134.04 | 134.64 | 132.54 | 132.58 | 41,712 | +3.21(+2.48%) |