Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 114.56 | 115.53 | 113.81 | 114.51 | 616,527 | -0.05(-0.04%) |
Apr 27, 2023 | 111.89 | 114.75 | 111.89 | 114.56 | 387,331 | +2.83(+2.53%) |
Apr 26, 2023 | 111.83 | 113.00 | 111.33 | 111.73 | 640,608 | -1.06(-0.94%) |
Apr 25, 2023 | 112.97 | 113.53 | 112.38 | 112.79 | 328,603 | -0.77(-0.68%) |
Apr 24, 2023 | 114.00 | 114.28 | 112.89 | 113.56 | 448,786 | -0.24(-0.21%) |
Apr 21, 2023 | 114.97 | 115.02 | 113.23 | 113.80 | 281,582 | -0.76(-0.67%) |
Apr 20, 2023 | 113.38 | 115.31 | 113.38 | 114.57 | 269,219 | +0.52(+0.45%) |
Apr 19, 2023 | 114.05 | 114.79 | 113.63 | 114.05 | 300,508 | -0.53(-0.47%) |
Apr 18, 2023 | 115.13 | 115.58 | 113.99 | 114.59 | 313,836 | -0.18(-0.16%) |
Apr 17, 2023 | 114.29 | 114.97 | 113.74 | 114.77 | 395,162 | +0.70(+0.62%) |
Apr 14, 2023 | 114.77 | 115.72 | 113.50 | 114.06 | 421,938 | -0.86(-0.75%) |
Apr 13, 2023 | 113.87 | 115.61 | 112.82 | 114.92 | 469,997 | +1.52(+1.34%) |
Apr 12, 2023 | 113.33 | 114.39 | 112.98 | 113.41 | 644,589 | +0.50(+0.44%) |
Apr 11, 2023 | 113.31 | 113.83 | 112.57 | 112.91 | 500,034 | -0.03(-0.03%) |
Apr 10, 2023 | 111.38 | 112.95 | 111.20 | 112.94 | 466,029 | +0.90(+0.81%) |
Apr 06, 2023 | 111.66 | 112.09 | 111.09 | 112.04 | 494,121 | +0.57(+0.51%) |
Apr 05, 2023 | 112.08 | 112.39 | 111.16 | 111.47 | 543,727 | -1.13(-1.00%) |
Apr 04, 2023 | 116.68 | 116.70 | 112.28 | 112.60 | 498,006 | -4.05(-3.47%) |
Apr 03, 2023 | 116.38 | 117.24 | 115.56 | 116.65 | 414,812 | +0.11(+0.09%) |
Mar 31, 2023 | 115.97 | 116.67 | 115.51 | 116.54 | 397,430 | +1.34(+1.16%) |
Mar 30, 2023 | 115.67 | 115.95 | 114.83 | 115.20 | 336,548 | +0.45(+0.39%) |
Mar 29, 2023 | 113.97 | 114.82 | 113.39 | 114.75 | 373,890 | +1.48(+1.30%) |
Mar 28, 2023 | 112.89 | 114.62 | 112.27 | 113.28 | 327,652 | +0.17(+0.15%) |
Mar 27, 2023 | 112.01 | 113.50 | 111.63 | 113.11 | 608,158 | +1.70(+1.52%) |
Mar 24, 2023 | 109.94 | 111.48 | 108.77 | 111.41 | 347,711 | +0.66(+0.59%) |
Mar 23, 2023 | 111.89 | 113.31 | 110.29 | 110.76 | 568,125 | -1.24(-1.11%) |
Mar 22, 2023 | 114.00 | 114.45 | 111.97 | 112.00 | 600,519 | -1.94(-1.71%) |
Mar 21, 2023 | 114.32 | 114.94 | 113.42 | 113.94 | 448,733 | +0.85(+0.75%) |
Mar 20, 2023 | 112.76 | 113.81 | 111.85 | 113.09 | 703,253 | +0.96(+0.86%) |
Mar 17, 2023 | 116.19 | 116.19 | 111.72 | 112.13 | 1,161,450 | -4.30(-3.70%) |
Mar 16, 2023 | 113.65 | 117.01 | 112.36 | 116.43 | 946,220 | +1.98(+1.73%) |
Mar 15, 2023 | 115.81 | 115.88 | 112.74 | 114.45 | 709,337 | -3.24(-2.76%) |
Mar 14, 2023 | 117.22 | 118.08 | 116.54 | 117.69 | 845,887 | +2.39(+2.07%) |
Mar 13, 2023 | 112.88 | 116.21 | 112.34 | 115.30 | 971,788 | +1.14(+1.00%) |
Mar 10, 2023 | 116.59 | 116.94 | 113.97 | 114.16 | 902,876 | -2.82(-2.41%) |
Mar 09, 2023 | 120.62 | 120.62 | 116.75 | 116.98 | 932,253 | -3.11(-2.59%) |
Mar 08, 2023 | 120.08 | 120.55 | 119.44 | 120.08 | 604,336 | -0.03(-0.02%) |
Mar 07, 2023 | 121.14 | 121.45 | 120.06 | 120.11 | 611,054 | -1.01(-0.84%) |
Mar 06, 2023 | 122.35 | 122.54 | 120.90 | 121.12 | 525,046 | -1.23(-1.01%) |
Mar 03, 2023 | 121.27 | 122.76 | 120.30 | 122.35 | 922,892 | +2.22(+1.85%) |
Mar 02, 2023 | 118.02 | 120.36 | 117.85 | 120.13 | 1,355,488 | +1.74(+1.47%) |
Mar 01, 2023 | 118.15 | 118.89 | 117.66 | 118.39 | 654,675 | -0.13(-0.11%) |
Feb 28, 2023 | 119.70 | 121.20 | 118.43 | 118.51 | 958,358 | -1.84(-1.53%) |
Feb 27, 2023 | 120.83 | 121.43 | 120.09 | 120.36 | 486,670 | +0.51(+0.42%) |
Feb 24, 2023 | 120.81 | 121.14 | 118.23 | 119.85 | 773,117 | +0.86(+0.72%) |
Feb 23, 2023 | 119.36 | 121.14 | 118.04 | 118.99 | 568,618 | +0.37(+0.31%) |
Feb 22, 2023 | 118.39 | 119.40 | 117.86 | 118.62 | 726,159 | +0.86(+0.73%) |
Feb 21, 2023 | 119.99 | 120.64 | 117.62 | 117.76 | 755,817 | -2.86(-2.37%) |
Feb 17, 2023 | 121.51 | 121.59 | 120.30 | 120.62 | 551,747 | -0.65(-0.54%) |
Feb 16, 2023 | 120.07 | 121.82 | 119.54 | 121.28 | 468,035 | -0.23(-0.19%) |
Feb 15, 2023 | 120.67 | 121.79 | 120.19 | 121.50 | 368,851 | +0.26(+0.21%) |
Feb 14, 2023 | 120.99 | 121.73 | 119.27 | 121.25 | 487,543 | -0.17(-0.14%) |
Feb 13, 2023 | 121.15 | 121.69 | 120.65 | 121.41 | 446,184 | +0.98(+0.81%) |
Feb 10, 2023 | 119.88 | 120.61 | 118.97 | 120.43 | 544,090 | -0.15(-0.12%) |
Feb 09, 2023 | 121.07 | 121.59 | 119.74 | 120.58 | 403,276 | +0.44(+0.37%) |
Feb 08, 2023 | 120.33 | 121.39 | 119.10 | 120.14 | 725,767 | -1.16(-0.95%) |
Feb 07, 2023 | 123.63 | 125.96 | 117.17 | 121.30 | 1,229,506 | -2.33(-1.88%) |
Feb 06, 2023 | 124.29 | 124.74 | 123.30 | 123.62 | 1,098,207 | -0.62(-0.50%) |
Feb 03, 2023 | 123.70 | 124.71 | 122.90 | 124.24 | 1,575,932 | +0.15(+0.12%) |
Feb 02, 2023 | 124.38 | 124.68 | 122.60 | 124.09 | 948,575 | +0.24(+0.19%) |