Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 133.11 | 133.48 | 132.61 | 133.04 | 760,036 | -1.36(-1.01%) |
Apr 27, 2023 | 133.56 | 134.60 | 132.79 | 134.40 | 983,704 | +3.25(+2.47%) |
Apr 26, 2023 | 133.38 | 133.38 | 130.93 | 131.16 | 1,369,057 | -0.08(-0.06%) |
Apr 25, 2023 | 132.25 | 133.44 | 131.22 | 131.24 | 1,451,024 | +0.88(+0.67%) |
Apr 24, 2023 | 130.71 | 131.54 | 129.75 | 130.36 | 1,430,124 | -1.39(-1.05%) |
Apr 21, 2023 | 129.96 | 132.43 | 129.63 | 131.75 | 2,788,717 | +6.97(+5.59%) |
Apr 20, 2023 | 124.84 | 125.62 | 124.32 | 124.77 | 1,537,234 | -0.43(-0.35%) |
Apr 19, 2023 | 125.57 | 125.67 | 124.97 | 125.21 | 1,537,487 | -0.33(-0.27%) |
Apr 18, 2023 | 126.02 | 126.19 | 125.26 | 125.54 | 1,440,753 | +0.43(+0.35%) |
Apr 17, 2023 | 125.65 | 125.85 | 124.59 | 125.11 | 1,411,055 | -0.22(-0.17%) |
Apr 14, 2023 | 125.62 | 126.06 | 124.62 | 125.32 | 996,417 | -0.62(-0.49%) |
Apr 13, 2023 | 124.97 | 126.38 | 124.97 | 125.94 | 1,151,067 | +0.92(+0.74%) |
Apr 12, 2023 | 125.49 | 126.01 | 124.70 | 125.02 | 1,340,449 | +0.56(+0.45%) |
Apr 11, 2023 | 124.61 | 124.96 | 124.27 | 124.46 | 1,165,946 | -0.89(-0.71%) |
Apr 10, 2023 | 125.50 | 125.50 | 123.73 | 125.35 | 614,525 | -1.24(-0.98%) |
Apr 06, 2023 | 125.89 | 126.76 | 125.11 | 126.59 | 1,006,020 | +1.94(+1.55%) |
Apr 05, 2023 | 125.91 | 126.12 | 124.20 | 124.66 | 676,716 | -1.05(-0.84%) |
Apr 04, 2023 | 124.86 | 125.76 | 124.82 | 125.71 | 801,348 | +1.47(+1.18%) |
Apr 03, 2023 | 124.11 | 124.35 | 123.50 | 124.24 | 890,921 | -0.23(-0.18%) |
Mar 31, 2023 | 123.77 | 124.69 | 123.66 | 124.47 | 679,375 | +0.47(+0.38%) |
Mar 30, 2023 | 123.45 | 124.00 | 123.05 | 124.00 | 758,452 | +1.72(+1.41%) |
Mar 29, 2023 | 121.55 | 122.51 | 121.51 | 122.28 | 931,268 | +0.84(+0.69%) |
Mar 28, 2023 | 121.52 | 121.62 | 120.72 | 121.44 | 641,907 | +0.22(+0.18%) |
Mar 27, 2023 | 121.81 | 122.34 | 120.97 | 121.22 | 580,620 | -0.04(-0.03%) |
Mar 24, 2023 | 121.08 | 121.51 | 120.02 | 121.26 | 922,311 | -0.44(-0.36%) |
Mar 23, 2023 | 122.00 | 123.22 | 121.03 | 121.70 | 609,151 | +1.47(+1.23%) |
Mar 22, 2023 | 120.80 | 122.42 | 120.21 | 120.23 | 488,589 | -1.22(-1.00%) |
Mar 21, 2023 | 120.42 | 121.58 | 120.11 | 121.45 | 604,155 | +2.06(+1.73%) |
Mar 20, 2023 | 119.34 | 119.48 | 118.54 | 119.38 | 784,542 | +2.12(+1.81%) |
Mar 17, 2023 | 117.11 | 118.24 | 116.15 | 117.26 | 1,057,657 | -1.06(-0.90%) |
Mar 16, 2023 | 114.47 | 118.42 | 114.30 | 118.32 | 1,117,431 | +4.62(+4.07%) |
Mar 15, 2023 | 112.46 | 113.80 | 111.83 | 113.70 | 1,129,891 | -2.48(-2.13%) |
Mar 14, 2023 | 116.13 | 116.54 | 115.22 | 116.18 | 876,405 | +3.04(+2.69%) |
Mar 13, 2023 | 112.43 | 113.91 | 111.77 | 113.14 | 1,170,117 | -0.42(-0.37%) |
Mar 10, 2023 | 116.03 | 116.07 | 113.33 | 113.56 | 1,022,069 | -0.52(-0.46%) |
Mar 09, 2023 | 115.47 | 116.55 | 114.04 | 114.08 | 703,421 | -1.40(-1.21%) |
Mar 08, 2023 | 114.80 | 115.62 | 114.29 | 115.48 | 742,271 | +0.51(+0.44%) |
Mar 07, 2023 | 116.91 | 116.98 | 114.68 | 114.97 | 477,486 | -2.79(-2.37%) |
Mar 06, 2023 | 117.53 | 118.23 | 117.08 | 117.76 | 969,691 | +2.78(+2.42%) |
Mar 03, 2023 | 113.95 | 115.04 | 113.88 | 114.98 | 706,141 | +2.33(+2.07%) |
Mar 02, 2023 | 111.19 | 112.76 | 111.14 | 112.65 | 676,034 | +0.30(+0.26%) |
Mar 01, 2023 | 113.23 | 113.23 | 111.53 | 112.35 | 863,046 | +0.40(+0.36%) |
Feb 28, 2023 | 112.19 | 112.95 | 111.89 | 111.95 | 705,089 | -1.29(-1.14%) |
Feb 27, 2023 | 113.29 | 113.64 | 112.85 | 113.24 | 589,626 | +1.92(+1.72%) |
Feb 24, 2023 | 112.09 | 112.48 | 110.72 | 111.32 | 1,008,305 | -2.78(-2.44%) |
Feb 23, 2023 | 114.40 | 114.85 | 112.97 | 114.10 | 797,651 | +0.74(+0.65%) |
Feb 22, 2023 | 113.63 | 113.98 | 112.90 | 113.36 | 519,120 | +0.47(+0.42%) |
Feb 21, 2023 | 113.27 | 113.86 | 112.83 | 112.89 | 891,663 | -2.53(-2.19%) |
Feb 17, 2023 | 114.59 | 115.51 | 114.26 | 115.42 | 417,902 | -0.60(-0.52%) |
Feb 16, 2023 | 115.65 | 116.67 | 115.19 | 116.02 | 513,449 | -1.29(-1.10%) |
Feb 15, 2023 | 115.86 | 117.35 | 115.79 | 117.31 | 680,646 | +0.50(+0.43%) |
Feb 14, 2023 | 116.05 | 117.67 | 115.70 | 116.81 | 626,318 | +0.28(+0.24%) |
Feb 13, 2023 | 115.60 | 116.56 | 115.52 | 116.53 | 380,473 | +1.11(+0.96%) |
Feb 10, 2023 | 115.62 | 115.91 | 114.88 | 115.42 | 673,030 | -1.33(-1.14%) |
Feb 09, 2023 | 118.55 | 118.66 | 116.24 | 116.75 | 646,600 | +0.09(+0.08%) |
Feb 08, 2023 | 116.69 | 117.55 | 116.28 | 116.66 | 886,801 | -1.21(-1.03%) |
Feb 07, 2023 | 116.17 | 118.21 | 115.88 | 117.87 | 547,315 | +0.12(+0.10%) |
Feb 06, 2023 | 117.98 | 118.31 | 117.38 | 117.75 | 528,238 | -0.89(-0.75%) |
Feb 03, 2023 | 118.20 | 119.91 | 118.11 | 118.65 | 1,174,290 | -2.30(-1.90%) |
Feb 02, 2023 | 120.69 | 121.25 | 120.18 | 120.95 | 880,957 | +1.91(+1.60%) |