Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 115.88 | 116.86 | 114.84 | 116.20 | 2,374,469 | +0.11(+0.10%) |
Apr 27, 2023 | 113.50 | 116.51 | 113.50 | 116.08 | 2,259,683 | +2.67(+2.36%) |
Apr 26, 2023 | 115.17 | 116.11 | 113.11 | 113.41 | 2,162,044 | -1.97(-1.71%) |
Apr 25, 2023 | 117.47 | 118.38 | 115.23 | 115.39 | 2,144,400 | -2.12(-1.81%) |
Apr 24, 2023 | 120.16 | 121.09 | 117.04 | 117.51 | 2,466,213 | -1.41(-1.18%) |
Apr 21, 2023 | 119.91 | 120.27 | 117.58 | 118.92 | 3,286,306 | -0.91(-0.76%) |
Apr 20, 2023 | 124.07 | 124.07 | 119.12 | 119.82 | 3,846,690 | -6.25(-4.96%) |
Apr 19, 2023 | 124.14 | 126.58 | 123.81 | 126.07 | 1,996,928 | +1.09(+0.87%) |
Apr 18, 2023 | 124.31 | 125.02 | 123.26 | 124.98 | 1,739,478 | +0.21(+0.17%) |
Apr 17, 2023 | 122.36 | 125.22 | 121.84 | 124.78 | 1,907,025 | +2.75(+2.25%) |
Apr 14, 2023 | 126.55 | 126.70 | 121.09 | 122.03 | 2,007,969 | -4.40(-3.48%) |
Apr 13, 2023 | 126.17 | 126.97 | 125.43 | 126.43 | 1,556,682 | +0.17(+0.13%) |
Apr 12, 2023 | 128.26 | 128.45 | 125.68 | 126.26 | 2,038,247 | -0.72(-0.57%) |
Apr 11, 2023 | 126.72 | 127.89 | 125.59 | 126.98 | 1,790,563 | +0.46(+0.37%) |
Apr 10, 2023 | 125.90 | 126.83 | 124.67 | 126.51 | 1,390,036 | -0.38(-0.30%) |
Apr 06, 2023 | 127.13 | 127.70 | 125.87 | 126.89 | 1,217,794 | +0.66(+0.52%) |
Apr 05, 2023 | 126.50 | 128.66 | 125.95 | 126.23 | 2,126,366 | +0.03(+0.02%) |
Apr 04, 2023 | 125.08 | 126.32 | 124.37 | 126.20 | 1,631,189 | +1.39(+1.11%) |
Apr 03, 2023 | 125.16 | 125.67 | 124.02 | 124.81 | 1,973,653 | -1.53(-1.21%) |
Mar 31, 2023 | 125.28 | 126.46 | 124.47 | 126.34 | 2,520,983 | +1.24(+0.99%) |
Mar 30, 2023 | 125.50 | 125.66 | 124.09 | 125.11 | 1,376,642 | +1.47(+1.19%) |
Mar 29, 2023 | 121.39 | 123.66 | 121.39 | 123.64 | 1,947,021 | +3.29(+2.73%) |
Mar 28, 2023 | 119.47 | 120.84 | 119.13 | 120.35 | 1,333,489 | +0.02(+0.02%) |
Mar 27, 2023 | 122.65 | 123.31 | 120.09 | 120.33 | 1,848,821 | -1.88(-1.54%) |
Mar 24, 2023 | 116.55 | 122.28 | 115.88 | 122.21 | 2,949,279 | +5.39(+4.61%) |
Mar 23, 2023 | 119.19 | 120.41 | 116.70 | 116.82 | 3,380,539 | -2.20(-1.85%) |
Mar 22, 2023 | 121.14 | 122.86 | 118.94 | 119.02 | 2,196,156 | -3.22(-2.63%) |
Mar 21, 2023 | 123.92 | 124.03 | 120.44 | 122.24 | 2,002,220 | -1.65(-1.33%) |
Mar 20, 2023 | 122.73 | 124.71 | 122.44 | 123.89 | 1,997,412 | +0.92(+0.75%) |
Mar 17, 2023 | 124.92 | 126.18 | 122.32 | 122.97 | 3,767,769 | -2.13(-1.71%) |
Mar 16, 2023 | 124.87 | 126.54 | 123.26 | 125.10 | 2,399,700 | -0.16(-0.13%) |
Mar 15, 2023 | 122.81 | 126.08 | 122.41 | 125.26 | 2,909,674 | +1.45(+1.17%) |
Mar 14, 2023 | 123.64 | 124.40 | 121.04 | 123.81 | 2,929,017 | +2.02(+1.65%) |
Mar 13, 2023 | 118.24 | 124.26 | 117.94 | 121.79 | 2,760,704 | +3.45(+2.92%) |
Mar 10, 2023 | 119.18 | 119.89 | 117.34 | 118.34 | 2,375,828 | -0.91(-0.77%) |
Mar 09, 2023 | 121.40 | 122.48 | 118.74 | 119.25 | 2,038,598 | -2.03(-1.68%) |
Mar 08, 2023 | 117.87 | 122.65 | 117.87 | 121.29 | 2,841,378 | +3.28(+2.78%) |
Mar 07, 2023 | 121.25 | 121.44 | 117.32 | 118.00 | 2,539,407 | -3.38(-2.78%) |
Mar 06, 2023 | 123.25 | 123.36 | 121.17 | 121.38 | 1,719,180 | -1.28(-1.04%) |
Mar 03, 2023 | 121.57 | 123.09 | 121.14 | 122.66 | 2,213,156 | +2.05(+1.70%) |
Mar 02, 2023 | 119.61 | 120.95 | 118.97 | 120.61 | 2,113,832 | +0.33(+0.27%) |
Mar 01, 2023 | 121.31 | 121.81 | 119.57 | 120.28 | 2,167,695 | -1.67(-1.37%) |
Feb 28, 2023 | 122.53 | 123.28 | 121.58 | 121.95 | 1,809,020 | -0.84(-0.68%) |
Feb 27, 2023 | 124.06 | 124.75 | 121.82 | 122.79 | 1,987,861 | +0.46(+0.37%) |
Feb 24, 2023 | 124.46 | 124.46 | 121.44 | 122.33 | 2,193,292 | -2.89(-2.31%) |
Feb 23, 2023 | 126.12 | 127.23 | 124.48 | 125.22 | 1,819,880 | +0.04(+0.03%) |
Feb 22, 2023 | 127.83 | 128.20 | 124.48 | 125.19 | 1,852,421 | -2.27(-1.78%) |
Feb 21, 2023 | 129.76 | 130.92 | 126.58 | 127.46 | 1,759,391 | -3.75(-2.86%) |
Feb 17, 2023 | 130.35 | 131.54 | 128.55 | 131.21 | 1,778,827 | +0.86(+0.66%) |
Feb 16, 2023 | 128.68 | 131.45 | 128.00 | 130.35 | 1,768,255 | -0.34(-0.26%) |
Feb 15, 2023 | 128.83 | 130.75 | 128.22 | 130.70 | 1,963,159 | +1.02(+0.78%) |
Feb 14, 2023 | 131.51 | 132.44 | 129.49 | 129.68 | 1,621,125 | -2.52(-1.90%) |
Feb 13, 2023 | 132.31 | 133.24 | 130.99 | 132.20 | 1,721,530 | +0.22(+0.17%) |
Feb 10, 2023 | 130.66 | 132.44 | 130.28 | 131.97 | 1,747,746 | +0.47(+0.35%) |
Feb 09, 2023 | 134.75 | 135.37 | 131.30 | 131.51 | 1,774,292 | -2.26(-1.69%) |
Feb 08, 2023 | 134.59 | 134.78 | 132.79 | 133.76 | 1,616,277 | -1.54(-1.14%) |
Feb 07, 2023 | 135.41 | 135.87 | 132.76 | 135.30 | 1,585,056 | -0.64(-0.47%) |
Feb 06, 2023 | 134.14 | 136.36 | 132.93 | 135.95 | 2,017,828 | -0.20(-0.14%) |
Feb 03, 2023 | 140.49 | 140.49 | 134.02 | 136.14 | 2,805,877 | -6.13(-4.31%) |
Feb 02, 2023 | 140.71 | 143.61 | 140.04 | 142.27 | 1,742,114 | +3.20(+2.30%) |