Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 126.94 | 129.24 | 126.94 | 129.24 | 217,476 | +1.41(+1.10%) |
Apr 27, 2023 | 126.48 | 128.32 | 126.39 | 127.83 | 183,215 | +0.57(+0.45%) |
Apr 26, 2023 | 128.38 | 129.30 | 127.06 | 127.26 | 251,220 | -0.98(-0.77%) |
Apr 25, 2023 | 126.73 | 128.34 | 125.86 | 128.24 | 196,986 | +0.42(+0.33%) |
Apr 24, 2023 | 127.34 | 128.55 | 126.50 | 127.82 | 155,442 | +0.73(+0.58%) |
Apr 21, 2023 | 126.95 | 127.47 | 125.63 | 127.08 | 205,824 | -0.39(-0.31%) |
Apr 20, 2023 | 126.56 | 128.11 | 125.44 | 127.48 | 210,750 | +0.85(+0.67%) |
Apr 19, 2023 | 125.54 | 127.25 | 124.21 | 126.63 | 266,705 | +0.30(+0.23%) |
Apr 18, 2023 | 126.30 | 126.59 | 125.49 | 126.33 | 329,708 | -0.07(-0.05%) |
Apr 17, 2023 | 125.22 | 127.14 | 123.71 | 126.40 | 236,482 | +0.84(+0.67%) |
Apr 14, 2023 | 126.31 | 126.69 | 124.52 | 125.56 | 245,887 | +0.36(+0.29%) |
Apr 13, 2023 | 124.39 | 125.84 | 123.48 | 125.20 | 212,424 | +1.02(+0.82%) |
Apr 12, 2023 | 124.46 | 125.12 | 123.13 | 124.18 | 300,646 | +0.87(+0.70%) |
Apr 11, 2023 | 123.30 | 124.44 | 121.90 | 123.31 | 295,998 | +0.40(+0.33%) |
Apr 10, 2023 | 123.19 | 124.23 | 122.39 | 122.91 | 322,512 | -0.62(-0.50%) |
Apr 06, 2023 | 123.43 | 124.02 | 122.81 | 123.53 | 119,252 | -0.11(-0.09%) |
Apr 05, 2023 | 123.75 | 125.08 | 122.54 | 123.64 | 196,584 | -0.72(-0.58%) |
Apr 04, 2023 | 124.82 | 125.50 | 123.16 | 124.36 | 282,910 | -0.92(-0.73%) |
Apr 03, 2023 | 126.63 | 127.88 | 124.58 | 125.27 | 249,309 | -1.02(-0.81%) |
Mar 31, 2023 | 127.16 | 127.69 | 125.61 | 126.29 | 616,296 | +0.26(+0.20%) |
Mar 30, 2023 | 130.02 | 130.02 | 125.84 | 126.04 | 494,810 | -2.99(-2.31%) |
Mar 29, 2023 | 125.68 | 129.21 | 124.95 | 129.02 | 337,705 | +3.63(+2.90%) |
Mar 28, 2023 | 122.44 | 125.50 | 122.36 | 125.39 | 265,068 | +3.00(+2.45%) |
Mar 27, 2023 | 120.06 | 123.46 | 118.96 | 122.39 | 251,654 | +3.83(+3.23%) |
Mar 24, 2023 | 117.52 | 119.24 | 116.11 | 118.56 | 323,616 | -0.55(-0.46%) |
Mar 23, 2023 | 120.11 | 122.00 | 118.52 | 119.11 | 707,831 | +0.07(+0.06%) |
Mar 22, 2023 | 122.51 | 122.51 | 118.84 | 119.04 | 352,895 | -3.05(-2.50%) |
Mar 21, 2023 | 121.76 | 123.64 | 120.89 | 122.10 | 493,739 | +3.47(+2.93%) |
Mar 20, 2023 | 119.35 | 119.35 | 115.24 | 118.62 | 492,364 | -0.25(-0.21%) |
Mar 17, 2023 | 118.24 | 119.89 | 115.42 | 118.87 | 1,449,172 | -2.32(-1.91%) |
Mar 16, 2023 | 119.94 | 122.65 | 118.88 | 121.19 | 878,431 | -0.29(-0.24%) |
Mar 15, 2023 | 120.48 | 121.51 | 118.17 | 121.48 | 809,091 | -2.39(-1.93%) |
Mar 14, 2023 | 123.32 | 125.40 | 122.55 | 123.87 | 706,052 | +3.13(+2.59%) |
Mar 13, 2023 | 119.83 | 121.30 | 118.61 | 120.74 | 505,385 | -2.10(-1.71%) |
Mar 10, 2023 | 123.16 | 125.21 | 121.37 | 122.84 | 453,264 | -1.17(-0.95%) |
Mar 09, 2023 | 126.36 | 126.69 | 123.90 | 124.01 | 1,124,443 | -2.71(-2.14%) |
Mar 08, 2023 | 125.78 | 126.89 | 124.99 | 126.72 | 432,544 | +1.14(+0.90%) |
Mar 07, 2023 | 125.84 | 126.59 | 124.39 | 125.59 | 585,720 | -0.81(-0.64%) |
Mar 06, 2023 | 125.86 | 127.08 | 125.44 | 126.40 | 214,364 | +0.56(+0.45%) |
Mar 03, 2023 | 124.70 | 125.92 | 123.83 | 125.84 | 240,109 | +1.24(+1.00%) |
Mar 02, 2023 | 124.28 | 124.96 | 123.80 | 124.59 | 436,360 | -0.63(-0.50%) |
Mar 01, 2023 | 122.27 | 125.36 | 121.56 | 125.22 | 479,618 | +3.67(+3.02%) |
Feb 28, 2023 | 122.00 | 122.00 | 120.06 | 121.55 | 484,525 | -0.07(-0.06%) |
Feb 27, 2023 | 124.01 | 124.23 | 120.81 | 121.62 | 306,985 | -1.03(-0.84%) |
Feb 24, 2023 | 122.68 | 123.81 | 120.59 | 122.65 | 237,737 | -0.46(-0.37%) |
Feb 23, 2023 | 125.03 | 125.63 | 123.11 | 123.11 | 375,645 | -0.81(-0.65%) |
Feb 22, 2023 | 123.58 | 124.55 | 122.36 | 123.92 | 709,667 | +0.00(+0.00%) |
Feb 21, 2023 | 123.20 | 125.30 | 122.70 | 123.92 | 395,355 | +0.32(+0.25%) |
Feb 17, 2023 | 122.96 | 123.65 | 121.58 | 123.60 | 316,622 | +0.52(+0.42%) |
Feb 16, 2023 | 123.30 | 123.80 | 121.46 | 123.09 | 392,320 | -0.72(-0.58%) |
Feb 15, 2023 | 121.15 | 123.81 | 119.25 | 123.80 | 447,605 | +0.05(+0.04%) |
Feb 14, 2023 | 125.93 | 127.23 | 123.64 | 123.76 | 312,982 | -2.55(-2.02%) |
Feb 13, 2023 | 121.41 | 126.35 | 121.21 | 126.30 | 899,321 | +5.06(+4.17%) |
Feb 10, 2023 | 126.13 | 128.00 | 119.11 | 121.25 | 1,590,444 | -9.54(-7.29%) |
Feb 09, 2023 | 131.84 | 132.83 | 130.67 | 130.79 | 259,939 | -0.83(-0.63%) |
Feb 08, 2023 | 130.99 | 132.17 | 130.64 | 131.62 | 230,021 | +0.61(+0.47%) |
Feb 07, 2023 | 129.68 | 131.59 | 129.17 | 131.01 | 331,296 | +1.78(+1.38%) |
Feb 06, 2023 | 129.16 | 130.07 | 128.10 | 129.22 | 464,238 | -0.26(-0.20%) |
Feb 03, 2023 | 127.85 | 129.95 | 127.20 | 129.48 | 489,392 | +0.51(+0.39%) |
Feb 02, 2023 | 128.80 | 129.27 | 127.51 | 128.97 | 354,322 | +0.46(+0.36%) |