Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 130.81 | 131.80 | 130.81 | 131.44 | 269,957 | +0.18(+0.14%) |
Apr 27, 2023 | 130.49 | 131.52 | 130.06 | 131.26 | 308,344 | +1.25(+0.96%) |
Apr 26, 2023 | 130.67 | 131.37 | 129.99 | 130.01 | 276,351 | -1.20(-0.91%) |
Apr 25, 2023 | 132.70 | 132.70 | 130.79 | 131.21 | 240,899 | -1.44(-1.08%) |
Apr 24, 2023 | 132.93 | 133.48 | 132.18 | 132.65 | 212,178 | -0.03(-0.02%) |
Apr 21, 2023 | 131.67 | 132.72 | 131.32 | 132.68 | 187,329 | +1.18(+0.90%) |
Apr 20, 2023 | 130.30 | 131.91 | 130.28 | 131.50 | 235,523 | +1.43(+1.10%) |
Apr 19, 2023 | 130.07 | 130.51 | 129.99 | 130.07 | 158,693 | -0.17(-0.13%) |
Apr 18, 2023 | 130.23 | 131.01 | 129.85 | 130.24 | 164,096 | +0.37(+0.28%) |
Apr 17, 2023 | 130.09 | 130.59 | 129.07 | 129.87 | 193,844 | +0.05(+0.04%) |
Apr 14, 2023 | 130.42 | 131.01 | 129.54 | 129.82 | 229,027 | -1.35(-1.03%) |
Apr 13, 2023 | 130.75 | 131.33 | 130.59 | 131.17 | 226,711 | +1.03(+0.79%) |
Apr 12, 2023 | 129.68 | 130.80 | 129.34 | 130.14 | 302,419 | +1.20(+0.93%) |
Apr 11, 2023 | 129.83 | 130.31 | 128.90 | 128.94 | 314,693 | -1.10(-0.85%) |
Apr 10, 2023 | 129.84 | 130.23 | 129.31 | 130.04 | 281,394 | -0.63(-0.48%) |
Apr 06, 2023 | 130.38 | 130.80 | 130.05 | 130.67 | 280,202 | -0.07(-0.05%) |
Apr 05, 2023 | 131.47 | 132.18 | 130.58 | 130.74 | 334,408 | -0.32(-0.24%) |
Apr 04, 2023 | 132.49 | 132.49 | 130.69 | 131.06 | 426,690 | +0.11(+0.08%) |
Apr 03, 2023 | 129.89 | 131.15 | 129.46 | 130.95 | 308,644 | +0.90(+0.69%) |
Mar 31, 2023 | 129.43 | 130.26 | 129.36 | 130.05 | 342,805 | +0.93(+0.72%) |
Mar 30, 2023 | 128.83 | 129.31 | 128.47 | 129.12 | 267,264 | +0.78(+0.61%) |
Mar 29, 2023 | 128.34 | 128.65 | 127.45 | 128.34 | 256,823 | +0.44(+0.34%) |
Mar 28, 2023 | 127.55 | 128.31 | 127.09 | 127.90 | 339,505 | +0.41(+0.32%) |
Mar 27, 2023 | 127.58 | 128.17 | 126.53 | 127.49 | 411,612 | +0.44(+0.35%) |
Mar 24, 2023 | 126.11 | 127.15 | 125.23 | 127.05 | 298,885 | +0.68(+0.54%) |
Mar 23, 2023 | 125.86 | 127.07 | 125.43 | 126.37 | 333,573 | +0.76(+0.60%) |
Mar 22, 2023 | 126.35 | 127.59 | 125.61 | 125.61 | 393,495 | -0.10(-0.08%) |
Mar 21, 2023 | 126.31 | 127.67 | 125.29 | 125.71 | 594,509 | -0.03(-0.02%) |
Mar 20, 2023 | 124.23 | 126.00 | 123.91 | 125.74 | 477,945 | +1.48(+1.19%) |
Mar 17, 2023 | 123.06 | 124.67 | 122.88 | 124.26 | 643,634 | +0.49(+0.40%) |
Mar 16, 2023 | 121.37 | 123.92 | 121.11 | 123.77 | 584,876 | +2.38(+1.96%) |
Mar 15, 2023 | 120.95 | 122.30 | 120.34 | 121.39 | 612,979 | -1.36(-1.11%) |
Mar 14, 2023 | 120.94 | 122.86 | 120.87 | 122.75 | 562,380 | +2.06(+1.71%) |
Mar 13, 2023 | 118.97 | 121.90 | 118.31 | 120.69 | 597,384 | +1.02(+0.85%) |
Mar 10, 2023 | 121.53 | 121.97 | 119.44 | 119.67 | 576,696 | -1.72(-1.42%) |
Mar 09, 2023 | 123.02 | 123.52 | 121.29 | 121.39 | 432,564 | -1.23(-1.00%) |
Mar 08, 2023 | 123.21 | 123.79 | 122.14 | 122.62 | 291,151 | +0.66(+0.54%) |
Mar 07, 2023 | 121.95 | 122.94 | 121.43 | 121.96 | 586,128 | +0.27(+0.22%) |
Mar 06, 2023 | 120.94 | 121.98 | 120.94 | 121.69 | 253,836 | +0.59(+0.49%) |
Mar 03, 2023 | 121.47 | 121.47 | 120.59 | 121.10 | 322,821 | -0.07(-0.06%) |
Mar 02, 2023 | 120.78 | 121.46 | 120.44 | 121.17 | 303,615 | +0.35(+0.29%) |
Mar 01, 2023 | 121.04 | 122.25 | 120.78 | 120.82 | 291,006 | -0.14(-0.12%) |
Feb 28, 2023 | 120.00 | 121.18 | 119.64 | 120.96 | 502,463 | -0.64(-0.53%) |
Feb 27, 2023 | 122.26 | 123.16 | 121.57 | 121.60 | 247,013 | +0.16(+0.13%) |
Feb 24, 2023 | 120.91 | 121.50 | 119.84 | 121.44 | 470,811 | -0.36(-0.30%) |
Feb 23, 2023 | 122.63 | 122.77 | 121.37 | 121.80 | 237,614 | +0.28(+0.23%) |
Feb 22, 2023 | 121.75 | 122.43 | 120.53 | 121.52 | 379,943 | +0.59(+0.49%) |
Feb 21, 2023 | 121.09 | 122.00 | 120.84 | 120.93 | 399,798 | -1.02(-0.84%) |
Feb 17, 2023 | 122.60 | 123.03 | 121.76 | 121.95 | 382,497 | -0.66(-0.54%) |
Feb 16, 2023 | 121.55 | 123.44 | 121.55 | 122.61 | 391,098 | -1.40(-1.13%) |
Feb 15, 2023 | 122.30 | 124.07 | 122.29 | 124.01 | 385,311 | +1.19(+0.97%) |
Feb 14, 2023 | 121.88 | 123.56 | 121.30 | 122.82 | 647,175 | +1.39(+1.14%) |
Feb 13, 2023 | 119.70 | 122.65 | 119.61 | 121.44 | 897,617 | +2.14(+1.79%) |
Feb 10, 2023 | 114.84 | 119.62 | 114.71 | 119.30 | 1,127,696 | +5.48(+4.82%) |
Feb 09, 2023 | 115.75 | 116.32 | 111.71 | 113.81 | 1,865,862 | -2.28(-1.96%) |
Feb 08, 2023 | 116.55 | 116.85 | 115.55 | 116.09 | 773,448 | -0.60(-0.52%) |
Feb 07, 2023 | 116.52 | 117.26 | 115.58 | 116.69 | 634,264 | -0.57(-0.49%) |
Feb 06, 2023 | 118.06 | 118.82 | 117.27 | 117.27 | 412,179 | -1.52(-1.28%) |
Feb 03, 2023 | 118.72 | 120.13 | 118.38 | 118.78 | 496,947 | -1.14(-0.95%) |
Feb 02, 2023 | 119.35 | 120.53 | 118.88 | 119.92 | 573,065 | +0.74(+0.62%) |