Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 116.39 | 118.46 | 115.54 | 118.30 | 337,449 | +1.89(+1.62%) |
Apr 27, 2023 | 117.82 | 118.01 | 111.05 | 116.41 | 789,453 | -1.60(-1.36%) |
Apr 26, 2023 | 119.97 | 121.10 | 117.44 | 118.01 | 379,885 | -0.93(-0.78%) |
Apr 25, 2023 | 124.19 | 125.08 | 118.79 | 118.94 | 569,714 | -7.06(-5.60%) |
Apr 24, 2023 | 125.10 | 127.51 | 123.14 | 126.00 | 362,756 | +0.63(+0.50%) |
Apr 21, 2023 | 124.34 | 125.98 | 121.15 | 125.37 | 584,183 | +0.03(+0.02%) |
Apr 20, 2023 | 124.19 | 129.54 | 123.47 | 125.34 | 624,802 | -1.17(-0.92%) |
Apr 19, 2023 | 127.24 | 128.00 | 125.35 | 126.51 | 291,978 | -2.46(-1.91%) |
Apr 18, 2023 | 130.00 | 131.60 | 127.77 | 128.97 | 365,014 | +0.92(+0.72%) |
Apr 17, 2023 | 125.69 | 128.55 | 124.42 | 128.05 | 427,266 | +0.37(+0.29%) |
Apr 14, 2023 | 127.32 | 132.18 | 126.30 | 127.68 | 589,606 | +0.57(+0.45%) |
Apr 13, 2023 | 125.37 | 127.93 | 124.00 | 127.11 | 403,195 | +2.31(+1.85%) |
Apr 12, 2023 | 127.24 | 128.23 | 123.94 | 124.80 | 380,907 | -1.04(-0.83%) |
Apr 11, 2023 | 127.83 | 129.59 | 125.51 | 125.84 | 442,103 | -1.44(-1.13%) |
Apr 10, 2023 | 123.65 | 127.89 | 123.40 | 127.28 | 582,703 | +1.94(+1.55%) |
Apr 06, 2023 | 125.36 | 128.11 | 123.18 | 125.34 | 398,602 | -1.58(-1.24%) |
Apr 05, 2023 | 126.75 | 127.52 | 124.19 | 126.92 | 546,422 | -1.82(-1.41%) |
Apr 04, 2023 | 132.58 | 132.58 | 127.56 | 128.74 | 330,318 | -3.68(-2.78%) |
Apr 03, 2023 | 132.22 | 133.47 | 128.73 | 132.42 | 387,853 | -0.83(-0.62%) |
Mar 31, 2023 | 132.61 | 135.25 | 132.48 | 133.25 | 368,175 | -0.19(-0.14%) |
Mar 30, 2023 | 133.74 | 136.30 | 132.35 | 133.44 | 394,080 | +1.25(+0.95%) |
Mar 29, 2023 | 127.36 | 132.57 | 126.62 | 132.19 | 634,512 | +7.46(+5.98%) |
Mar 28, 2023 | 128.61 | 130.02 | 122.89 | 124.73 | 587,709 | -4.45(-3.44%) |
Mar 27, 2023 | 130.30 | 131.20 | 127.55 | 129.18 | 540,732 | +0.49(+0.38%) |
Mar 24, 2023 | 129.20 | 130.01 | 125.59 | 128.69 | 586,181 | -2.69(-2.05%) |
Mar 23, 2023 | 133.21 | 136.38 | 128.40 | 131.38 | 877,711 | -0.03(-0.02%) |
Mar 22, 2023 | 133.23 | 136.32 | 131.21 | 131.41 | 496,275 | -2.04(-1.53%) |
Mar 21, 2023 | 133.63 | 136.26 | 129.42 | 133.45 | 664,866 | +1.94(+1.48%) |
Mar 20, 2023 | 128.62 | 131.84 | 128.11 | 131.51 | 613,774 | +3.29(+2.57%) |
Mar 17, 2023 | 130.02 | 131.94 | 127.40 | 128.22 | 993,515 | -1.74(-1.34%) |
Mar 16, 2023 | 122.47 | 130.38 | 122.04 | 129.96 | 625,981 | +6.10(+4.92%) |
Mar 15, 2023 | 125.76 | 127.84 | 121.10 | 123.86 | 672,771 | -4.98(-3.87%) |
Mar 14, 2023 | 125.87 | 129.80 | 125.50 | 128.84 | 663,835 | +6.30(+5.14%) |
Mar 13, 2023 | 119.77 | 125.77 | 118.09 | 122.54 | 716,704 | -1.15(-0.93%) |
Mar 10, 2023 | 129.75 | 130.46 | 122.77 | 123.69 | 844,906 | -5.88(-4.54%) |
Mar 09, 2023 | 130.88 | 135.96 | 129.00 | 129.57 | 893,564 | -1.52(-1.16%) |
Mar 08, 2023 | 129.04 | 133.48 | 128.91 | 131.09 | 505,583 | +3.09(+2.41%) |
Mar 07, 2023 | 128.94 | 130.43 | 126.59 | 128.00 | 443,247 | -0.85(-0.66%) |
Mar 06, 2023 | 130.00 | 131.63 | 127.44 | 128.85 | 495,886 | -1.06(-0.82%) |
Mar 03, 2023 | 129.34 | 130.44 | 127.61 | 129.91 | 562,941 | +0.74(+0.57%) |
Mar 02, 2023 | 123.80 | 129.67 | 108.43 | 129.17 | 2,076,995 | -3.07(-2.32%) |
Mar 01, 2023 | 129.72 | 132.98 | 129.51 | 132.24 | 582,136 | +3.70(+2.88%) |
Feb 28, 2023 | 126.00 | 131.56 | 125.42 | 128.54 | 859,964 | +3.25(+2.59%) |
Feb 27, 2023 | 125.34 | 126.90 | 123.44 | 125.29 | 358,688 | +1.82(+1.47%) |
Feb 24, 2023 | 121.31 | 123.85 | 120.50 | 123.47 | 490,538 | -1.24(-0.99%) |
Feb 23, 2023 | 126.00 | 127.14 | 122.48 | 124.71 | 605,712 | +2.43(+1.99%) |
Feb 22, 2023 | 121.00 | 122.86 | 119.77 | 122.28 | 504,030 | +1.43(+1.18%) |
Feb 21, 2023 | 118.78 | 122.35 | 118.50 | 120.85 | 741,933 | -1.08(-0.89%) |
Feb 17, 2023 | 127.00 | 127.00 | 118.50 | 121.93 | 1,158,740 | -5.37(-4.22%) |
Feb 16, 2023 | 126.27 | 129.53 | 125.40 | 127.30 | 516,065 | -1.55(-1.20%) |
Feb 15, 2023 | 125.34 | 129.70 | 124.51 | 128.85 | 525,183 | +1.38(+1.08%) |
Feb 14, 2023 | 126.46 | 129.71 | 124.40 | 127.47 | 761,635 | -0.86(-0.67%) |
Feb 13, 2023 | 125.01 | 128.34 | 121.70 | 128.33 | 747,669 | +4.97(+4.03%) |
Feb 10, 2023 | 123.70 | 124.77 | 119.37 | 123.36 | 659,735 | -1.05(-0.84%) |
Feb 09, 2023 | 118.27 | 128.41 | 115.00 | 124.41 | 1,116,437 | +6.84(+5.82%) |
Feb 08, 2023 | 118.61 | 120.71 | 116.33 | 117.57 | 644,528 | -1.16(-0.98%) |
Feb 07, 2023 | 115.83 | 119.27 | 114.03 | 118.73 | 664,564 | +2.79(+2.41%) |
Feb 06, 2023 | 116.04 | 117.49 | 114.15 | 115.94 | 599,478 | -2.10(-1.78%) |
Feb 03, 2023 | 116.00 | 121.58 | 116.00 | 118.04 | 666,485 | -0.93(-0.78%) |
Feb 02, 2023 | 116.32 | 120.34 | 116.00 | 118.97 | 680,841 | +3.82(+3.32%) |