Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 131.46 | 131.82 | 130.97 | 131.39 | 769,599 | -1.34(-1.01%) |
Apr 27, 2023 | 131.90 | 132.93 | 131.14 | 132.73 | 996,082 | +3.21(+2.48%) |
Apr 26, 2023 | 131.72 | 131.72 | 129.30 | 129.53 | 1,386,283 | -0.08(-0.06%) |
Apr 25, 2023 | 130.60 | 131.78 | 129.59 | 129.60 | 1,469,281 | +0.86(+0.67%) |
Apr 24, 2023 | 129.08 | 129.91 | 128.14 | 128.74 | 1,448,119 | -1.37(-1.05%) |
Apr 21, 2023 | 128.34 | 130.78 | 128.02 | 130.11 | 2,823,807 | +6.89(+5.59%) |
Apr 20, 2023 | 123.29 | 124.06 | 122.78 | 123.22 | 1,556,576 | -0.43(-0.35%) |
Apr 19, 2023 | 124.01 | 124.11 | 123.42 | 123.65 | 1,556,832 | -0.33(-0.27%) |
Apr 18, 2023 | 124.46 | 124.62 | 123.70 | 123.98 | 1,458,881 | +0.43(+0.35%) |
Apr 17, 2023 | 124.09 | 124.28 | 123.04 | 123.55 | 1,428,810 | -0.21(-0.17%) |
Apr 14, 2023 | 124.06 | 124.50 | 123.07 | 123.77 | 1,008,955 | -0.61(-0.49%) |
Apr 13, 2023 | 123.42 | 124.81 | 123.42 | 124.38 | 1,165,550 | +0.91(+0.74%) |
Apr 12, 2023 | 123.93 | 124.44 | 123.16 | 123.47 | 1,357,316 | +0.55(+0.45%) |
Apr 11, 2023 | 123.06 | 123.41 | 122.72 | 122.91 | 1,180,617 | -0.88(-0.71%) |
Apr 10, 2023 | 123.94 | 123.94 | 122.19 | 123.80 | 622,257 | -1.22(-0.98%) |
Apr 06, 2023 | 124.33 | 125.19 | 123.55 | 125.02 | 1,018,679 | +1.91(+1.55%) |
Apr 05, 2023 | 124.34 | 124.55 | 122.66 | 123.11 | 685,231 | -1.04(-0.84%) |
Apr 04, 2023 | 123.31 | 124.19 | 123.27 | 124.15 | 811,431 | +1.45(+1.18%) |
Apr 03, 2023 | 122.56 | 122.80 | 121.97 | 122.70 | 902,132 | -0.22(-0.18%) |
Mar 31, 2023 | 122.23 | 123.14 | 122.13 | 122.92 | 687,924 | +0.47(+0.38%) |
Mar 30, 2023 | 121.91 | 122.46 | 121.52 | 122.46 | 767,995 | +1.70(+1.41%) |
Mar 29, 2023 | 120.04 | 120.99 | 120.00 | 120.76 | 942,986 | +0.83(+0.69%) |
Mar 28, 2023 | 120.01 | 120.11 | 119.22 | 119.93 | 649,984 | +0.21(+0.18%) |
Mar 27, 2023 | 120.30 | 120.82 | 119.46 | 119.72 | 587,926 | -0.04(-0.03%) |
Mar 24, 2023 | 119.58 | 120.00 | 118.53 | 119.76 | 933,916 | -0.44(-0.36%) |
Mar 23, 2023 | 120.48 | 121.69 | 119.52 | 120.19 | 616,816 | +1.46(+1.23%) |
Mar 22, 2023 | 119.30 | 120.90 | 118.72 | 118.74 | 494,736 | -1.20(-1.00%) |
Mar 21, 2023 | 118.92 | 120.07 | 118.62 | 119.94 | 611,757 | +2.04(+1.73%) |
Mar 20, 2023 | 117.86 | 118.00 | 117.06 | 117.90 | 794,414 | +2.10(+1.81%) |
Mar 17, 2023 | 115.66 | 116.77 | 114.70 | 115.80 | 1,070,965 | -1.05(-0.90%) |
Mar 16, 2023 | 113.04 | 116.95 | 112.88 | 116.85 | 1,131,491 | +4.56(+4.07%) |
Mar 15, 2023 | 111.06 | 112.38 | 110.44 | 112.29 | 1,144,109 | -2.45(-2.13%) |
Mar 14, 2023 | 114.69 | 115.09 | 113.79 | 114.73 | 887,432 | +3.00(+2.69%) |
Mar 13, 2023 | 111.03 | 112.49 | 110.38 | 111.73 | 1,184,840 | -0.42(-0.37%) |
Mar 10, 2023 | 114.59 | 114.63 | 111.93 | 112.15 | 1,034,930 | -0.52(-0.46%) |
Mar 09, 2023 | 114.03 | 115.10 | 112.63 | 112.67 | 712,272 | -1.38(-1.21%) |
Mar 08, 2023 | 113.37 | 114.18 | 112.87 | 114.04 | 751,610 | +0.50(+0.44%) |
Mar 07, 2023 | 115.45 | 115.53 | 113.26 | 113.54 | 483,494 | -2.76(-2.37%) |
Mar 06, 2023 | 116.07 | 116.76 | 115.63 | 116.30 | 981,892 | +2.75(+2.42%) |
Mar 03, 2023 | 112.54 | 113.61 | 112.46 | 113.55 | 715,026 | +2.30(+2.07%) |
Mar 02, 2023 | 109.81 | 111.36 | 109.76 | 111.25 | 684,541 | +0.29(+0.26%) |
Mar 01, 2023 | 111.82 | 111.82 | 110.15 | 110.95 | 873,905 | +0.40(+0.36%) |
Feb 28, 2023 | 110.80 | 111.55 | 110.50 | 110.56 | 713,961 | -1.27(-1.14%) |
Feb 27, 2023 | 111.88 | 112.23 | 111.45 | 111.83 | 597,045 | +1.89(+1.72%) |
Feb 24, 2023 | 110.69 | 111.08 | 109.34 | 109.94 | 1,020,992 | -2.75(-2.44%) |
Feb 23, 2023 | 112.98 | 113.42 | 111.57 | 112.68 | 807,687 | +0.73(+0.65%) |
Feb 22, 2023 | 112.22 | 112.57 | 111.50 | 111.96 | 525,652 | +0.47(+0.42%) |
Feb 21, 2023 | 111.86 | 112.44 | 111.43 | 111.49 | 902,882 | -2.50(-2.19%) |
Feb 17, 2023 | 113.17 | 114.07 | 112.84 | 113.99 | 423,161 | -0.59(-0.52%) |
Feb 16, 2023 | 114.21 | 115.22 | 113.76 | 114.58 | 519,909 | -1.27(-1.10%) |
Feb 15, 2023 | 114.42 | 115.89 | 114.36 | 115.85 | 689,211 | +0.50(+0.43%) |
Feb 14, 2023 | 114.61 | 116.21 | 114.26 | 115.36 | 634,199 | +0.27(+0.24%) |
Feb 13, 2023 | 114.16 | 115.11 | 114.08 | 115.08 | 385,260 | +1.10(+0.96%) |
Feb 10, 2023 | 114.18 | 114.47 | 113.45 | 113.99 | 681,499 | -1.31(-1.14%) |
Feb 09, 2023 | 117.08 | 117.18 | 114.79 | 115.30 | 654,736 | +0.09(+0.08%) |
Feb 08, 2023 | 115.24 | 116.08 | 114.83 | 115.21 | 897,959 | -1.19(-1.03%) |
Feb 07, 2023 | 114.72 | 116.74 | 114.44 | 116.40 | 554,201 | +0.12(+0.10%) |
Feb 06, 2023 | 116.51 | 116.84 | 115.92 | 116.29 | 534,884 | -0.88(-0.75%) |
Feb 03, 2023 | 116.73 | 118.42 | 116.65 | 117.17 | 1,189,065 | -2.27(-1.90%) |
Feb 02, 2023 | 119.19 | 119.74 | 118.69 | 119.44 | 892,041 | +1.88(+1.60%) |