Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 115.89 | 116.87 | 114.85 | 116.21 | 2,374,253 | +0.11(+0.10%) |
Apr 27, 2023 | 113.51 | 116.52 | 113.51 | 116.09 | 2,259,478 | +2.67(+2.36%) |
Apr 26, 2023 | 115.18 | 116.12 | 113.12 | 113.42 | 2,161,848 | -1.97(-1.71%) |
Apr 25, 2023 | 117.48 | 118.39 | 115.24 | 115.39 | 2,144,205 | -2.12(-1.81%) |
Apr 24, 2023 | 120.17 | 121.10 | 117.05 | 117.52 | 2,465,989 | -1.41(-1.18%) |
Apr 21, 2023 | 119.92 | 120.28 | 117.59 | 118.93 | 3,286,007 | -0.91(-0.76%) |
Apr 20, 2023 | 124.08 | 124.08 | 119.13 | 119.83 | 3,846,340 | -6.25(-4.96%) |
Apr 19, 2023 | 124.16 | 126.59 | 123.83 | 126.08 | 1,996,746 | +1.09(+0.87%) |
Apr 18, 2023 | 124.33 | 125.03 | 123.27 | 125.00 | 1,739,320 | +0.21(+0.17%) |
Apr 17, 2023 | 122.37 | 125.23 | 121.85 | 124.79 | 1,906,851 | +2.75(+2.25%) |
Apr 14, 2023 | 126.56 | 126.71 | 121.10 | 122.04 | 2,007,787 | -4.40(-3.48%) |
Apr 13, 2023 | 126.19 | 126.98 | 125.44 | 126.44 | 1,556,540 | +0.17(+0.13%) |
Apr 12, 2023 | 128.27 | 128.46 | 125.69 | 126.27 | 2,038,062 | -0.72(-0.56%) |
Apr 11, 2023 | 126.73 | 127.90 | 125.60 | 126.99 | 1,790,401 | +0.46(+0.37%) |
Apr 10, 2023 | 125.91 | 126.84 | 124.68 | 126.53 | 1,389,910 | -0.38(-0.30%) |
Apr 06, 2023 | 127.14 | 127.72 | 125.88 | 126.90 | 1,217,683 | +0.66(+0.52%) |
Apr 05, 2023 | 126.51 | 128.67 | 125.96 | 126.24 | 2,126,173 | +0.03(+0.02%) |
Apr 04, 2023 | 125.09 | 126.33 | 124.38 | 126.21 | 1,631,040 | +1.39(+1.11%) |
Apr 03, 2023 | 125.17 | 125.69 | 124.03 | 124.83 | 1,973,474 | -1.53(-1.21%) |
Mar 31, 2023 | 125.29 | 126.47 | 124.49 | 126.36 | 2,520,754 | +1.24(+0.99%) |
Mar 30, 2023 | 125.52 | 125.67 | 124.10 | 125.12 | 1,376,517 | +1.47(+1.19%) |
Mar 29, 2023 | 121.40 | 123.67 | 121.40 | 123.65 | 1,946,844 | +3.28(+2.73%) |
Mar 28, 2023 | 119.48 | 120.85 | 119.14 | 120.36 | 1,333,368 | +0.02(+0.02%) |
Mar 27, 2023 | 122.66 | 123.32 | 120.10 | 120.34 | 1,848,653 | -1.88(-1.54%) |
Mar 24, 2023 | 116.56 | 122.29 | 115.89 | 122.22 | 2,949,011 | +5.39(+4.61%) |
Mar 23, 2023 | 119.20 | 120.42 | 116.71 | 116.83 | 3,380,232 | -2.20(-1.85%) |
Mar 22, 2023 | 121.15 | 122.87 | 118.95 | 119.03 | 2,195,957 | -3.22(-2.63%) |
Mar 21, 2023 | 123.93 | 124.04 | 120.45 | 122.25 | 2,002,038 | -1.65(-1.33%) |
Mar 20, 2023 | 122.74 | 124.72 | 122.45 | 123.90 | 1,997,230 | +0.92(+0.75%) |
Mar 17, 2023 | 124.93 | 126.11 | 122.33 | 122.98 | 3,767,427 | -2.13(-1.71%) |
Mar 16, 2023 | 124.88 | 126.55 | 123.27 | 125.11 | 2,399,482 | -0.16(-0.13%) |
Mar 15, 2023 | 122.83 | 126.09 | 122.42 | 125.27 | 2,909,409 | +1.45(+1.17%) |
Mar 14, 2023 | 123.66 | 124.41 | 121.05 | 123.82 | 2,928,751 | +2.02(+1.65%) |
Mar 13, 2023 | 118.25 | 124.27 | 117.95 | 121.80 | 2,760,453 | +3.45(+2.92%) |
Mar 10, 2023 | 119.19 | 119.90 | 117.35 | 118.35 | 2,375,613 | -0.91(-0.77%) |
Mar 09, 2023 | 121.41 | 122.49 | 118.75 | 119.26 | 2,038,413 | -2.03(-1.68%) |
Mar 08, 2023 | 117.88 | 122.66 | 117.88 | 121.30 | 2,841,121 | +3.28(+2.78%) |
Mar 07, 2023 | 121.26 | 121.46 | 117.33 | 118.01 | 2,539,177 | -3.38(-2.78%) |
Mar 06, 2023 | 123.27 | 123.37 | 121.18 | 121.39 | 1,719,024 | -1.28(-1.04%) |
Mar 03, 2023 | 121.58 | 123.10 | 121.15 | 122.67 | 2,212,955 | +2.05(+1.70%) |
Mar 02, 2023 | 119.62 | 120.96 | 118.98 | 120.62 | 2,113,640 | +0.33(+0.27%) |
Mar 01, 2023 | 121.33 | 121.82 | 119.58 | 120.29 | 2,167,499 | -1.67(-1.37%) |
Feb 28, 2023 | 122.54 | 123.29 | 121.59 | 121.96 | 1,808,856 | -0.84(-0.68%) |
Feb 27, 2023 | 124.08 | 124.76 | 121.83 | 122.80 | 1,987,681 | +0.46(+0.37%) |
Feb 24, 2023 | 124.47 | 124.47 | 121.46 | 122.34 | 2,193,093 | -2.89(-2.31%) |
Feb 23, 2023 | 126.13 | 127.24 | 124.49 | 125.23 | 1,819,715 | +0.04(+0.03%) |
Feb 22, 2023 | 127.84 | 128.21 | 124.49 | 125.20 | 1,852,253 | -2.28(-1.79%) |
Feb 21, 2023 | 129.78 | 130.93 | 126.59 | 127.47 | 1,759,231 | -3.75(-2.86%) |
Feb 17, 2023 | 130.36 | 131.56 | 128.56 | 131.22 | 1,778,666 | +0.86(+0.66%) |
Feb 16, 2023 | 128.69 | 131.46 | 128.01 | 130.36 | 1,768,094 | -0.35(-0.26%) |
Feb 15, 2023 | 128.84 | 130.76 | 128.23 | 130.71 | 1,962,981 | +1.02(+0.78%) |
Feb 14, 2023 | 131.52 | 132.45 | 129.50 | 129.69 | 1,620,978 | -2.52(-1.90%) |
Feb 13, 2023 | 132.32 | 133.25 | 131.00 | 132.21 | 1,721,374 | +0.22(+0.17%) |
Feb 10, 2023 | 130.67 | 132.45 | 130.29 | 131.99 | 1,747,587 | +0.47(+0.35%) |
Feb 09, 2023 | 134.76 | 135.38 | 131.31 | 131.52 | 1,774,131 | -2.26(-1.69%) |
Feb 08, 2023 | 134.61 | 134.79 | 132.81 | 133.78 | 1,616,130 | -1.54(-1.14%) |
Feb 07, 2023 | 135.42 | 135.88 | 132.77 | 135.32 | 1,584,912 | -0.64(-0.47%) |
Feb 06, 2023 | 134.15 | 136.37 | 132.94 | 135.96 | 2,017,645 | -0.20(-0.14%) |
Feb 03, 2023 | 140.50 | 140.50 | 134.03 | 136.16 | 2,805,622 | -6.13(-4.31%) |
Feb 02, 2023 | 140.73 | 143.63 | 140.06 | 142.28 | 1,741,956 | +3.20(+2.30%) |