Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 131.43 | 131.79 | 130.94 | 131.36 | 769,775 | -1.34(-1.01%) |
Apr 27, 2023 | 131.87 | 132.90 | 131.11 | 132.70 | 996,310 | +3.20(+2.47%) |
Apr 26, 2023 | 131.69 | 131.69 | 129.27 | 129.50 | 1,386,601 | -0.08(-0.06%) |
Apr 25, 2023 | 130.57 | 131.75 | 129.56 | 129.57 | 1,469,618 | +0.86(+0.67%) |
Apr 24, 2023 | 129.05 | 129.88 | 128.11 | 128.71 | 1,448,450 | -1.37(-1.05%) |
Apr 21, 2023 | 128.31 | 130.75 | 127.99 | 130.08 | 2,824,453 | +6.89(+5.59%) |
Apr 20, 2023 | 123.26 | 124.03 | 122.75 | 123.19 | 1,556,932 | -0.43(-0.35%) |
Apr 19, 2023 | 123.98 | 124.08 | 123.39 | 123.62 | 1,557,189 | -0.33(-0.27%) |
Apr 18, 2023 | 124.43 | 124.59 | 123.67 | 123.95 | 1,459,215 | +0.43(+0.35%) |
Apr 17, 2023 | 124.06 | 124.25 | 123.01 | 123.53 | 1,429,137 | -0.21(-0.17%) |
Apr 14, 2023 | 124.03 | 124.47 | 123.04 | 123.74 | 1,009,186 | -0.61(-0.49%) |
Apr 13, 2023 | 123.39 | 124.78 | 123.39 | 124.35 | 1,165,817 | +0.91(+0.74%) |
Apr 12, 2023 | 123.90 | 124.41 | 123.13 | 123.44 | 1,357,627 | +0.55(+0.45%) |
Apr 11, 2023 | 123.03 | 123.38 | 122.69 | 122.88 | 1,180,888 | -0.88(-0.71%) |
Apr 10, 2023 | 123.91 | 123.91 | 122.17 | 123.77 | 622,400 | -1.22(-0.98%) |
Apr 06, 2023 | 124.30 | 125.16 | 123.53 | 124.99 | 1,018,912 | +1.91(+1.56%) |
Apr 05, 2023 | 124.31 | 124.53 | 122.63 | 123.08 | 685,387 | -1.04(-0.84%) |
Apr 04, 2023 | 123.28 | 124.17 | 123.24 | 124.12 | 811,617 | +1.45(+1.18%) |
Apr 03, 2023 | 122.53 | 122.77 | 121.94 | 122.67 | 902,338 | -0.22(-0.18%) |
Mar 31, 2023 | 122.20 | 123.11 | 122.10 | 122.89 | 688,081 | +0.47(+0.38%) |
Mar 30, 2023 | 121.88 | 122.43 | 121.50 | 122.43 | 768,171 | +1.70(+1.41%) |
Mar 29, 2023 | 120.01 | 120.96 | 119.97 | 120.73 | 943,202 | +0.82(+0.69%) |
Mar 28, 2023 | 119.98 | 120.08 | 119.19 | 119.90 | 650,133 | +0.21(+0.18%) |
Mar 27, 2023 | 120.27 | 120.80 | 119.43 | 119.69 | 588,061 | -0.04(-0.03%) |
Mar 24, 2023 | 119.55 | 119.97 | 118.50 | 119.73 | 934,130 | -0.44(-0.36%) |
Mar 23, 2023 | 120.46 | 121.66 | 119.50 | 120.17 | 616,957 | +1.46(+1.23%) |
Mar 22, 2023 | 119.27 | 120.87 | 118.69 | 118.71 | 494,850 | -1.20(-1.00%) |
Mar 21, 2023 | 118.89 | 120.04 | 118.59 | 119.91 | 611,897 | +2.04(+1.73%) |
Mar 20, 2023 | 117.83 | 117.97 | 117.04 | 117.87 | 794,595 | +2.10(+1.81%) |
Mar 17, 2023 | 115.63 | 116.75 | 114.68 | 115.78 | 1,071,210 | -1.05(-0.90%) |
Mar 16, 2023 | 113.02 | 116.92 | 112.85 | 116.83 | 1,131,750 | +4.56(+4.07%) |
Mar 15, 2023 | 111.04 | 112.36 | 110.42 | 112.26 | 1,144,371 | -2.45(-2.13%) |
Mar 14, 2023 | 114.66 | 115.07 | 113.77 | 114.71 | 887,635 | +3.00(+2.69%) |
Mar 13, 2023 | 111.01 | 112.46 | 110.36 | 111.71 | 1,185,112 | -0.42(-0.37%) |
Mar 10, 2023 | 114.56 | 114.61 | 111.90 | 112.12 | 1,035,167 | -0.52(-0.46%) |
Mar 09, 2023 | 114.01 | 115.08 | 112.60 | 112.64 | 712,435 | -1.38(-1.21%) |
Mar 08, 2023 | 113.35 | 114.15 | 112.84 | 114.02 | 751,783 | +0.50(+0.44%) |
Mar 07, 2023 | 115.43 | 115.50 | 113.23 | 113.51 | 483,605 | -2.76(-2.37%) |
Mar 06, 2023 | 116.05 | 116.74 | 115.60 | 116.27 | 982,117 | +2.75(+2.42%) |
Mar 03, 2023 | 112.51 | 113.59 | 112.44 | 113.52 | 715,189 | +2.30(+2.07%) |
Mar 02, 2023 | 109.78 | 111.33 | 109.73 | 111.22 | 684,698 | +0.29(+0.26%) |
Mar 01, 2023 | 111.79 | 111.79 | 110.12 | 110.93 | 874,106 | +0.40(+0.36%) |
Feb 28, 2023 | 110.78 | 111.52 | 110.47 | 110.53 | 714,125 | -1.27(-1.14%) |
Feb 27, 2023 | 111.85 | 112.20 | 111.42 | 111.80 | 597,182 | +1.89(+1.72%) |
Feb 24, 2023 | 110.67 | 111.06 | 109.32 | 109.91 | 1,021,226 | -2.75(-2.44%) |
Feb 23, 2023 | 112.95 | 113.40 | 111.54 | 112.66 | 807,872 | +0.73(+0.65%) |
Feb 22, 2023 | 112.19 | 112.54 | 111.47 | 111.93 | 525,772 | +0.47(+0.42%) |
Feb 21, 2023 | 111.83 | 112.42 | 111.41 | 111.46 | 903,089 | -2.50(-2.19%) |
Feb 17, 2023 | 113.14 | 114.05 | 112.82 | 113.96 | 423,257 | -0.59(-0.52%) |
Feb 16, 2023 | 114.18 | 115.19 | 113.74 | 114.55 | 520,028 | -1.27(-1.10%) |
Feb 15, 2023 | 114.40 | 115.86 | 114.33 | 115.82 | 689,368 | +0.50(+0.43%) |
Feb 14, 2023 | 114.58 | 116.18 | 114.24 | 115.33 | 634,344 | +0.27(+0.24%) |
Feb 13, 2023 | 114.14 | 115.09 | 114.06 | 115.06 | 385,348 | +1.10(+0.96%) |
Feb 10, 2023 | 114.15 | 114.44 | 113.43 | 113.96 | 681,655 | -1.31(-1.14%) |
Feb 09, 2023 | 117.05 | 117.16 | 114.77 | 115.27 | 654,886 | +0.09(+0.08%) |
Feb 08, 2023 | 115.21 | 116.06 | 114.81 | 115.18 | 898,165 | -1.19(-1.03%) |
Feb 07, 2023 | 114.70 | 116.71 | 114.42 | 116.38 | 554,328 | +0.12(+0.10%) |
Feb 06, 2023 | 116.48 | 116.81 | 115.90 | 116.26 | 535,007 | -0.88(-0.75%) |
Feb 03, 2023 | 116.71 | 118.39 | 116.62 | 117.14 | 1,189,338 | -2.27(-1.90%) |
Feb 02, 2023 | 119.17 | 119.71 | 118.66 | 119.42 | 892,246 | +1.88(+1.60%) |