Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 134.25 | 135.80 | 131.29 | 131.40 | 261,712 | -3.50(-2.59%) |
Apr 27, 2023 | 135.40 | 135.71 | 129.22 | 134.90 | 300,602 | -0.50(-0.37%) |
Apr 26, 2023 | 134.78 | 137.11 | 133.69 | 135.40 | 182,168 | +0.55(+0.41%) |
Apr 25, 2023 | 138.45 | 138.64 | 134.16 | 134.85 | 172,826 | -4.43(-3.18%) |
Apr 24, 2023 | 140.00 | 140.00 | 137.78 | 139.28 | 176,945 | -0.42(-0.30%) |
Apr 21, 2023 | 137.95 | 140.23 | 136.07 | 139.70 | 294,795 | +2.23(+1.62%) |
Apr 20, 2023 | 135.58 | 138.03 | 134.24 | 137.47 | 201,142 | +1.19(+0.87%) |
Apr 19, 2023 | 131.41 | 136.55 | 131.41 | 136.28 | 284,885 | +4.39(+3.33%) |
Apr 18, 2023 | 134.23 | 134.23 | 130.44 | 131.89 | 239,887 | -1.84(-1.38%) |
Apr 17, 2023 | 131.38 | 134.32 | 130.73 | 133.73 | 247,236 | +2.96(+2.26%) |
Apr 14, 2023 | 133.33 | 133.34 | 129.41 | 130.77 | 213,583 | -3.29(-2.45%) |
Apr 13, 2023 | 133.02 | 135.37 | 130.96 | 134.06 | 368,009 | +2.18(+1.65%) |
Apr 12, 2023 | 134.25 | 135.38 | 131.65 | 131.88 | 373,388 | -0.95(-0.72%) |
Apr 11, 2023 | 129.20 | 135.71 | 129.20 | 132.83 | 379,439 | +3.50(+2.71%) |
Apr 10, 2023 | 123.74 | 129.50 | 121.85 | 129.33 | 376,329 | +4.73(+3.80%) |
Apr 06, 2023 | 124.22 | 125.43 | 123.02 | 124.60 | 177,958 | -0.08(-0.06%) |
Apr 05, 2023 | 125.78 | 126.53 | 123.88 | 124.68 | 163,896 | -1.12(-0.89%) |
Apr 04, 2023 | 124.06 | 126.30 | 122.46 | 125.80 | 268,662 | +2.57(+2.09%) |
Apr 03, 2023 | 123.24 | 125.65 | 122.97 | 123.23 | 293,474 | -0.80(-0.65%) |
Mar 31, 2023 | 122.27 | 124.99 | 121.80 | 124.03 | 509,296 | +2.25(+1.85%) |
Mar 30, 2023 | 122.88 | 123.89 | 120.96 | 121.78 | 218,841 | -0.22(-0.18%) |
Mar 29, 2023 | 122.20 | 126.24 | 121.67 | 122.00 | 436,538 | +0.86(+0.71%) |
Mar 28, 2023 | 120.73 | 123.10 | 120.27 | 121.14 | 238,120 | +0.01(+0.01%) |
Mar 27, 2023 | 122.56 | 123.89 | 119.82 | 121.13 | 190,560 | -0.08(-0.07%) |
Mar 24, 2023 | 118.64 | 121.55 | 117.56 | 121.21 | 261,659 | +1.98(+1.66%) |
Mar 23, 2023 | 118.96 | 122.50 | 117.92 | 119.23 | 319,662 | +1.34(+1.14%) |
Mar 22, 2023 | 118.77 | 121.20 | 117.22 | 117.89 | 316,384 | -0.65(-0.55%) |
Mar 21, 2023 | 116.60 | 119.76 | 115.90 | 118.54 | 298,089 | +3.49(+3.03%) |
Mar 20, 2023 | 113.29 | 115.24 | 112.67 | 115.05 | 188,358 | +2.13(+1.89%) |
Mar 17, 2023 | 115.42 | 115.50 | 111.78 | 112.92 | 385,057 | -1.79(-1.56%) |
Mar 16, 2023 | 109.00 | 114.75 | 108.30 | 114.71 | 320,551 | +4.40(+3.99%) |
Mar 15, 2023 | 106.53 | 111.50 | 105.70 | 110.31 | 317,423 | +1.85(+1.71%) |
Mar 14, 2023 | 114.22 | 115.11 | 106.18 | 108.46 | 592,178 | -2.96(-2.66%) |
Mar 13, 2023 | 106.00 | 113.68 | 103.29 | 111.42 | 657,360 | +4.15(+3.87%) |
Mar 10, 2023 | 113.98 | 113.98 | 105.08 | 107.27 | 728,180 | -8.04(-6.97%) |
Mar 09, 2023 | 119.00 | 121.29 | 114.67 | 115.31 | 624,049 | -3.69(-3.10%) |
Mar 08, 2023 | 116.98 | 119.30 | 115.15 | 119.00 | 354,393 | +1.47(+1.25%) |
Mar 07, 2023 | 117.61 | 119.64 | 116.28 | 117.53 | 433,046 | +0.10(+0.09%) |
Mar 06, 2023 | 118.61 | 119.10 | 116.13 | 117.43 | 423,986 | -1.50(-1.26%) |
Mar 03, 2023 | 118.63 | 119.23 | 114.22 | 118.93 | 583,489 | +0.53(+0.45%) |
Mar 02, 2023 | 115.88 | 118.95 | 115.88 | 118.40 | 205,949 | +0.27(+0.23%) |
Mar 01, 2023 | 117.98 | 119.61 | 116.37 | 118.13 | 223,609 | +0.45(+0.38%) |
Feb 28, 2023 | 115.15 | 120.93 | 114.95 | 117.68 | 615,353 | -2.57(-2.14%) |
Feb 27, 2023 | 118.53 | 120.69 | 117.00 | 120.25 | 367,669 | +3.59(+3.08%) |
Feb 24, 2023 | 105.32 | 117.88 | 104.95 | 116.66 | 949,991 | +8.97(+8.33%) |
Feb 23, 2023 | 109.00 | 110.88 | 105.71 | 107.69 | 617,384 | -0.10(-0.09%) |
Feb 22, 2023 | 108.71 | 110.44 | 105.73 | 107.79 | 272,790 | -0.66(-0.61%) |
Feb 21, 2023 | 110.96 | 110.96 | 106.55 | 108.45 | 406,562 | -4.28(-3.80%) |
Feb 17, 2023 | 111.91 | 113.37 | 110.22 | 112.73 | 328,631 | +1.09(+0.98%) |
Feb 16, 2023 | 108.42 | 114.31 | 107.05 | 111.64 | 454,953 | +1.23(+1.11%) |
Feb 15, 2023 | 107.30 | 111.55 | 107.30 | 110.41 | 247,934 | +2.99(+2.78%) |
Feb 14, 2023 | 104.60 | 107.94 | 103.58 | 107.42 | 220,905 | +1.87(+1.77%) |
Feb 13, 2023 | 104.46 | 106.93 | 103.35 | 105.55 | 159,044 | +1.45(+1.39%) |
Feb 10, 2023 | 103.56 | 105.38 | 101.98 | 104.10 | 369,612 | -0.85(-0.81%) |
Feb 09, 2023 | 106.23 | 106.74 | 104.34 | 104.95 | 369,812 | -0.39(-0.37%) |
Feb 08, 2023 | 107.96 | 111.04 | 105.19 | 105.34 | 220,479 | -3.38(-3.11%) |
Feb 07, 2023 | 106.43 | 109.16 | 104.95 | 108.72 | 273,097 | +3.08(+2.92%) |
Feb 06, 2023 | 108.45 | 108.57 | 104.53 | 105.64 | 388,749 | -3.65(-3.34%) |
Feb 03, 2023 | 108.08 | 110.95 | 105.44 | 109.29 | 380,654 | -1.89(-1.70%) |
Feb 02, 2023 | 103.69 | 111.39 | 103.69 | 111.18 | 511,199 | +8.93(+8.73%) |