Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 118.73 | 120.68 | 118.73 | 119.86 | 388,172 | +0.45(+0.38%) |
Apr 27, 2023 | 117.61 | 120.12 | 116.59 | 119.41 | 465,090 | +2.18(+1.86%) |
Apr 26, 2023 | 115.49 | 118.01 | 113.92 | 117.22 | 532,829 | -0.32(-0.27%) |
Apr 25, 2023 | 119.02 | 119.78 | 117.08 | 117.55 | 477,448 | -2.60(-2.17%) |
Apr 24, 2023 | 124.67 | 124.76 | 116.67 | 120.15 | 718,877 | -6.83(-5.38%) |
Apr 21, 2023 | 126.31 | 128.30 | 125.97 | 126.98 | 451,166 | +1.23(+0.98%) |
Apr 20, 2023 | 123.91 | 126.07 | 123.12 | 125.75 | 273,222 | +0.70(+0.56%) |
Apr 19, 2023 | 124.92 | 126.22 | 124.55 | 125.05 | 255,621 | -0.22(-0.17%) |
Apr 18, 2023 | 124.43 | 125.40 | 122.77 | 125.26 | 274,284 | +0.96(+0.77%) |
Apr 17, 2023 | 121.30 | 124.35 | 120.73 | 124.30 | 215,565 | +3.40(+2.81%) |
Apr 14, 2023 | 121.87 | 122.87 | 120.22 | 120.91 | 147,275 | -0.98(-0.80%) |
Apr 13, 2023 | 120.53 | 122.00 | 119.55 | 121.88 | 194,951 | +2.03(+1.69%) |
Apr 12, 2023 | 119.84 | 121.60 | 119.20 | 119.86 | 215,524 | +0.73(+0.61%) |
Apr 11, 2023 | 119.65 | 119.97 | 118.83 | 119.13 | 163,488 | +0.02(+0.02%) |
Apr 10, 2023 | 117.55 | 120.13 | 117.55 | 119.11 | 246,329 | +1.04(+0.88%) |
Apr 06, 2023 | 117.06 | 118.50 | 116.38 | 118.08 | 309,873 | +1.22(+1.05%) |
Apr 05, 2023 | 115.43 | 116.90 | 115.43 | 116.85 | 172,914 | +0.28(+0.24%) |
Apr 04, 2023 | 119.06 | 119.06 | 115.90 | 116.57 | 204,271 | -1.97(-1.66%) |
Apr 03, 2023 | 118.43 | 118.77 | 117.20 | 118.54 | 127,500 | -0.43(-0.36%) |
Mar 31, 2023 | 117.31 | 119.13 | 116.65 | 118.97 | 226,994 | +2.81(+2.42%) |
Mar 30, 2023 | 116.26 | 116.86 | 115.49 | 116.16 | 143,133 | +0.67(+0.58%) |
Mar 29, 2023 | 115.54 | 116.31 | 114.71 | 115.49 | 127,230 | +0.64(+0.55%) |
Mar 28, 2023 | 114.35 | 115.95 | 114.35 | 114.86 | 98,696 | +0.13(+0.11%) |
Mar 27, 2023 | 114.31 | 115.23 | 113.80 | 114.73 | 138,679 | +1.45(+1.28%) |
Mar 24, 2023 | 111.20 | 113.63 | 110.39 | 113.28 | 161,526 | +1.16(+1.03%) |
Mar 23, 2023 | 113.94 | 115.74 | 111.72 | 112.13 | 264,343 | -1.84(-1.61%) |
Mar 22, 2023 | 117.40 | 117.45 | 113.90 | 113.97 | 220,742 | -3.31(-2.82%) |
Mar 21, 2023 | 118.14 | 118.48 | 116.03 | 117.27 | 211,759 | +1.22(+1.05%) |
Mar 20, 2023 | 115.03 | 117.59 | 114.70 | 116.05 | 254,365 | +2.18(+1.92%) |
Mar 17, 2023 | 116.17 | 116.78 | 112.76 | 113.87 | 1,499,434 | -2.61(-2.24%) |
Mar 16, 2023 | 113.70 | 117.12 | 113.12 | 116.48 | 269,953 | +2.01(+1.75%) |
Mar 15, 2023 | 114.20 | 115.27 | 111.41 | 114.47 | 389,760 | -1.88(-1.61%) |
Mar 14, 2023 | 117.64 | 118.10 | 114.48 | 116.35 | 375,174 | +1.72(+1.50%) |
Mar 13, 2023 | 114.41 | 115.64 | 112.32 | 114.63 | 504,959 | -1.41(-1.22%) |
Mar 10, 2023 | 118.30 | 118.47 | 115.64 | 116.04 | 287,097 | -2.54(-2.15%) |
Mar 09, 2023 | 120.08 | 120.64 | 118.55 | 118.58 | 179,187 | -1.09(-0.91%) |
Mar 08, 2023 | 120.30 | 121.00 | 119.00 | 119.67 | 124,763 | -0.55(-0.45%) |
Mar 07, 2023 | 120.99 | 121.73 | 119.67 | 120.22 | 144,229 | -0.77(-0.64%) |
Mar 06, 2023 | 119.83 | 121.01 | 119.45 | 120.99 | 148,535 | +0.73(+0.61%) |
Mar 03, 2023 | 121.30 | 121.30 | 119.61 | 120.26 | 142,195 | -0.62(-0.52%) |
Mar 02, 2023 | 119.70 | 120.92 | 119.64 | 120.88 | 181,498 | +0.11(+0.09%) |
Mar 01, 2023 | 120.04 | 122.18 | 119.60 | 120.77 | 258,129 | -0.17(-0.14%) |
Feb 28, 2023 | 119.53 | 122.51 | 119.53 | 120.94 | 385,352 | +1.40(+1.17%) |
Feb 27, 2023 | 119.92 | 121.59 | 119.26 | 119.53 | 320,604 | +0.55(+0.46%) |
Feb 24, 2023 | 119.48 | 120.18 | 117.45 | 118.99 | 171,148 | -1.73(-1.43%) |
Feb 23, 2023 | 121.81 | 122.08 | 119.39 | 120.72 | 204,301 | -0.61(-0.51%) |
Feb 22, 2023 | 120.90 | 122.69 | 120.20 | 121.33 | 226,582 | +0.19(+0.16%) |
Feb 21, 2023 | 121.55 | 122.42 | 121.13 | 121.13 | 254,586 | -1.27(-1.04%) |
Feb 17, 2023 | 120.41 | 122.75 | 120.41 | 122.40 | 328,518 | +2.35(+1.96%) |
Feb 16, 2023 | 115.86 | 120.54 | 115.86 | 120.05 | 272,917 | +2.91(+2.49%) |
Feb 15, 2023 | 115.18 | 117.23 | 115.18 | 117.14 | 228,998 | +0.95(+0.81%) |
Feb 14, 2023 | 115.73 | 116.80 | 114.66 | 116.19 | 247,659 | +0.44(+0.38%) |
Feb 13, 2023 | 115.18 | 115.89 | 114.43 | 115.75 | 283,663 | +0.75(+0.65%) |
Feb 10, 2023 | 113.65 | 116.10 | 113.50 | 115.00 | 333,464 | +1.33(+1.17%) |
Feb 09, 2023 | 112.08 | 115.98 | 111.31 | 113.67 | 340,773 | +4.72(+4.33%) |
Feb 08, 2023 | 109.58 | 110.30 | 107.70 | 108.95 | 188,033 | -1.55(-1.40%) |
Feb 07, 2023 | 107.97 | 110.50 | 107.28 | 110.50 | 179,665 | +1.34(+1.23%) |
Feb 06, 2023 | 109.77 | 110.45 | 108.18 | 109.16 | 151,567 | -1.23(-1.11%) |
Feb 03, 2023 | 109.60 | 111.54 | 109.60 | 110.38 | 212,738 | -0.60(-0.54%) |
Feb 02, 2023 | 108.02 | 111.11 | 107.47 | 110.99 | 166,910 | +3.38(+3.14%) |