Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 131.27 | 132.26 | 131.27 | 131.90 | 269,018 | +0.18(+0.14%) |
Apr 27, 2023 | 130.94 | 131.98 | 130.51 | 131.72 | 307,271 | +1.25(+0.96%) |
Apr 26, 2023 | 131.12 | 131.83 | 130.44 | 130.46 | 275,389 | -1.20(-0.91%) |
Apr 25, 2023 | 133.16 | 133.16 | 131.25 | 131.67 | 240,060 | -1.44(-1.08%) |
Apr 24, 2023 | 133.39 | 133.95 | 132.64 | 133.11 | 211,440 | -0.03(-0.02%) |
Apr 21, 2023 | 132.13 | 133.18 | 131.78 | 133.14 | 186,678 | +1.18(+0.90%) |
Apr 20, 2023 | 130.75 | 132.37 | 130.73 | 131.96 | 234,703 | +1.44(+1.10%) |
Apr 19, 2023 | 130.52 | 130.97 | 130.44 | 130.52 | 158,141 | -0.17(-0.13%) |
Apr 18, 2023 | 130.68 | 131.47 | 130.30 | 130.69 | 163,525 | +0.37(+0.28%) |
Apr 17, 2023 | 130.54 | 131.04 | 129.52 | 130.32 | 193,169 | +0.05(+0.04%) |
Apr 14, 2023 | 130.87 | 131.47 | 129.99 | 130.27 | 228,230 | -1.35(-1.03%) |
Apr 13, 2023 | 131.21 | 131.79 | 131.05 | 131.63 | 225,922 | +1.03(+0.79%) |
Apr 12, 2023 | 130.13 | 131.26 | 129.79 | 130.59 | 301,367 | +1.20(+0.93%) |
Apr 11, 2023 | 130.28 | 130.76 | 129.35 | 129.39 | 313,598 | -1.10(-0.85%) |
Apr 10, 2023 | 130.29 | 130.68 | 129.76 | 130.49 | 280,414 | -0.63(-0.48%) |
Apr 06, 2023 | 130.83 | 131.26 | 130.50 | 131.12 | 279,227 | -0.07(-0.05%) |
Apr 05, 2023 | 131.93 | 132.64 | 131.04 | 131.19 | 333,245 | -0.32(-0.24%) |
Apr 04, 2023 | 132.95 | 132.95 | 131.15 | 131.52 | 425,205 | +0.11(+0.08%) |
Apr 03, 2023 | 130.34 | 131.61 | 129.91 | 131.41 | 307,570 | +0.90(+0.69%) |
Mar 31, 2023 | 129.88 | 130.71 | 129.81 | 130.50 | 341,612 | +0.93(+0.72%) |
Mar 30, 2023 | 129.28 | 129.76 | 128.92 | 129.57 | 266,334 | +0.78(+0.61%) |
Mar 29, 2023 | 128.79 | 129.10 | 127.90 | 128.79 | 255,930 | +0.44(+0.34%) |
Mar 28, 2023 | 128.00 | 128.76 | 127.53 | 128.35 | 338,324 | +0.41(+0.32%) |
Mar 27, 2023 | 128.03 | 128.62 | 126.97 | 127.94 | 410,179 | +0.44(+0.35%) |
Mar 24, 2023 | 126.55 | 127.59 | 125.67 | 127.49 | 297,845 | +0.68(+0.54%) |
Mar 23, 2023 | 126.30 | 127.52 | 125.87 | 126.81 | 332,412 | +0.76(+0.60%) |
Mar 22, 2023 | 126.79 | 128.04 | 126.05 | 126.05 | 392,125 | -0.10(-0.08%) |
Mar 21, 2023 | 126.75 | 128.12 | 125.73 | 126.15 | 592,440 | -0.03(-0.02%) |
Mar 20, 2023 | 124.67 | 126.44 | 124.34 | 126.18 | 476,281 | +1.48(+1.19%) |
Mar 17, 2023 | 123.49 | 125.11 | 123.31 | 124.70 | 641,394 | +0.49(+0.40%) |
Mar 16, 2023 | 121.80 | 124.36 | 121.54 | 124.20 | 582,841 | +2.39(+1.96%) |
Mar 15, 2023 | 121.38 | 122.73 | 120.77 | 121.82 | 610,846 | -1.36(-1.11%) |
Mar 14, 2023 | 121.37 | 123.29 | 121.30 | 123.18 | 560,423 | +2.07(+1.71%) |
Mar 13, 2023 | 119.38 | 122.33 | 119.38 | 121.12 | 595,305 | +1.02(+0.85%) |
Mar 10, 2023 | 121.96 | 122.40 | 119.86 | 120.09 | 574,690 | -1.72(-1.42%) |
Mar 09, 2023 | 123.45 | 123.95 | 121.72 | 121.82 | 431,059 | -1.23(-1.00%) |
Mar 08, 2023 | 123.64 | 124.22 | 122.57 | 123.05 | 290,138 | +0.66(+0.54%) |
Mar 07, 2023 | 122.38 | 123.37 | 121.86 | 122.39 | 584,089 | +0.27(+0.22%) |
Mar 06, 2023 | 121.37 | 122.41 | 121.37 | 122.12 | 252,952 | +0.59(+0.49%) |
Mar 03, 2023 | 121.90 | 121.90 | 121.01 | 121.53 | 321,698 | -0.07(-0.06%) |
Mar 02, 2023 | 121.21 | 121.88 | 120.86 | 121.60 | 302,558 | +0.35(+0.29%) |
Mar 01, 2023 | 121.47 | 122.68 | 121.21 | 121.25 | 289,993 | -0.14(-0.12%) |
Feb 28, 2023 | 120.42 | 121.61 | 120.05 | 121.39 | 500,714 | -0.64(-0.53%) |
Feb 27, 2023 | 122.69 | 123.59 | 122.00 | 122.03 | 246,153 | +0.16(+0.13%) |
Feb 24, 2023 | 121.34 | 121.93 | 120.26 | 121.87 | 469,172 | -0.36(-0.30%) |
Feb 23, 2023 | 123.06 | 123.20 | 121.80 | 122.23 | 236,787 | +0.28(+0.23%) |
Feb 22, 2023 | 122.18 | 122.86 | 120.95 | 121.95 | 378,621 | +0.59(+0.49%) |
Feb 21, 2023 | 121.51 | 122.43 | 121.26 | 121.35 | 398,406 | -1.02(-0.84%) |
Feb 17, 2023 | 123.03 | 123.46 | 122.19 | 122.38 | 381,166 | -0.66(-0.54%) |
Feb 16, 2023 | 121.98 | 123.87 | 121.98 | 123.04 | 389,737 | -1.40(-1.13%) |
Feb 15, 2023 | 122.72 | 124.50 | 122.72 | 124.44 | 383,970 | +1.19(+0.97%) |
Feb 14, 2023 | 122.31 | 124.00 | 121.72 | 123.25 | 644,923 | +1.39(+1.14%) |
Feb 13, 2023 | 120.12 | 123.08 | 120.03 | 121.86 | 894,493 | +2.15(+1.79%) |
Feb 10, 2023 | 115.24 | 120.04 | 115.11 | 119.71 | 1,123,772 | +5.50(+4.82%) |
Feb 09, 2023 | 116.16 | 116.72 | 112.10 | 114.21 | 1,859,369 | -2.28(-1.96%) |
Feb 08, 2023 | 116.96 | 117.26 | 115.95 | 116.49 | 770,756 | -0.61(-0.52%) |
Feb 07, 2023 | 116.92 | 117.67 | 115.99 | 117.10 | 632,057 | -0.58(-0.49%) |
Feb 06, 2023 | 118.47 | 119.24 | 117.68 | 117.68 | 410,745 | -1.52(-1.28%) |
Feb 03, 2023 | 119.14 | 120.55 | 118.79 | 119.20 | 495,218 | -1.14(-0.95%) |
Feb 02, 2023 | 119.76 | 120.95 | 119.30 | 120.34 | 571,071 | +0.75(+0.62%) |