Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 131.23 | 132.22 | 131.23 | 131.86 | 269,089 | +0.18(+0.14%) |
Apr 27, 2023 | 130.91 | 131.94 | 130.48 | 131.68 | 307,352 | +1.25(+0.96%) |
Apr 26, 2023 | 131.09 | 131.79 | 130.41 | 130.43 | 275,462 | -1.20(-0.91%) |
Apr 25, 2023 | 133.13 | 133.13 | 131.21 | 131.63 | 240,124 | -1.44(-1.09%) |
Apr 24, 2023 | 133.36 | 133.91 | 132.60 | 133.08 | 211,495 | -0.03(-0.02%) |
Apr 21, 2023 | 132.09 | 133.15 | 131.74 | 133.11 | 186,727 | +1.18(+0.90%) |
Apr 20, 2023 | 130.72 | 132.34 | 130.70 | 131.92 | 234,765 | +1.43(+1.10%) |
Apr 19, 2023 | 130.49 | 130.93 | 130.41 | 130.49 | 158,182 | -0.17(-0.13%) |
Apr 18, 2023 | 130.65 | 131.43 | 130.27 | 130.66 | 163,568 | +0.37(+0.28%) |
Apr 17, 2023 | 130.51 | 131.01 | 129.49 | 130.29 | 193,220 | +0.05(+0.04%) |
Apr 14, 2023 | 130.84 | 131.43 | 129.96 | 130.24 | 228,290 | -1.35(-1.03%) |
Apr 13, 2023 | 131.17 | 131.75 | 131.01 | 131.59 | 225,981 | +1.03(+0.79%) |
Apr 12, 2023 | 130.10 | 131.22 | 129.75 | 130.56 | 301,446 | +1.20(+0.93%) |
Apr 11, 2023 | 130.25 | 130.73 | 129.32 | 129.36 | 313,680 | -1.10(-0.85%) |
Apr 10, 2023 | 130.26 | 130.65 | 129.72 | 130.46 | 280,488 | -0.63(-0.48%) |
Apr 06, 2023 | 130.80 | 131.22 | 130.47 | 131.09 | 279,300 | -0.07(-0.05%) |
Apr 05, 2023 | 131.89 | 132.60 | 131.00 | 131.16 | 333,333 | -0.32(-0.24%) |
Apr 04, 2023 | 132.92 | 132.92 | 131.11 | 131.48 | 425,317 | +0.11(+0.08%) |
Apr 03, 2023 | 130.31 | 131.57 | 129.87 | 131.37 | 307,651 | +0.90(+0.69%) |
Mar 31, 2023 | 129.85 | 130.68 | 129.78 | 130.47 | 341,702 | +0.93(+0.72%) |
Mar 30, 2023 | 129.25 | 129.73 | 128.88 | 129.54 | 266,404 | +0.78(+0.61%) |
Mar 29, 2023 | 128.75 | 129.06 | 127.86 | 128.75 | 255,997 | +0.44(+0.34%) |
Mar 28, 2023 | 127.96 | 128.72 | 127.50 | 128.31 | 338,413 | +0.41(+0.32%) |
Mar 27, 2023 | 127.99 | 128.58 | 126.94 | 127.90 | 410,287 | +0.44(+0.35%) |
Mar 24, 2023 | 126.52 | 127.56 | 125.64 | 127.46 | 297,923 | +0.68(+0.54%) |
Mar 23, 2023 | 126.27 | 127.48 | 125.84 | 126.78 | 332,500 | +0.76(+0.60%) |
Mar 22, 2023 | 126.76 | 128.00 | 126.02 | 126.02 | 392,229 | -0.10(-0.08%) |
Mar 21, 2023 | 126.72 | 128.08 | 125.70 | 126.12 | 592,596 | -0.03(-0.02%) |
Mar 20, 2023 | 124.63 | 126.40 | 124.31 | 126.15 | 476,407 | +1.48(+1.19%) |
Mar 17, 2023 | 123.46 | 125.08 | 123.27 | 124.66 | 641,563 | +0.49(+0.40%) |
Mar 16, 2023 | 121.77 | 124.32 | 121.50 | 124.17 | 582,994 | +2.39(+1.96%) |
Mar 15, 2023 | 121.34 | 122.70 | 120.73 | 121.79 | 611,007 | -1.36(-1.11%) |
Mar 14, 2023 | 121.33 | 123.26 | 121.26 | 123.15 | 560,570 | +2.06(+1.71%) |
Mar 13, 2023 | 119.35 | 122.30 | 118.69 | 121.08 | 595,462 | +1.02(+0.85%) |
Mar 10, 2023 | 121.93 | 122.37 | 119.83 | 120.06 | 574,841 | -1.72(-1.42%) |
Mar 09, 2023 | 123.42 | 123.92 | 121.69 | 121.79 | 431,172 | -1.23(-1.00%) |
Mar 08, 2023 | 123.61 | 124.19 | 122.54 | 123.02 | 290,214 | +0.66(+0.54%) |
Mar 07, 2023 | 122.35 | 123.34 | 121.83 | 122.36 | 584,243 | +0.27(+0.22%) |
Mar 06, 2023 | 121.33 | 122.38 | 121.33 | 122.09 | 253,019 | +0.59(+0.49%) |
Mar 03, 2023 | 121.87 | 121.87 | 120.98 | 121.50 | 321,783 | -0.07(-0.06%) |
Mar 02, 2023 | 121.17 | 121.85 | 120.83 | 121.56 | 302,638 | +0.35(+0.29%) |
Mar 01, 2023 | 121.44 | 122.65 | 121.17 | 121.21 | 290,070 | -0.14(-0.12%) |
Feb 28, 2023 | 120.39 | 121.58 | 120.02 | 121.36 | 500,846 | -0.64(-0.53%) |
Feb 27, 2023 | 122.66 | 123.56 | 121.97 | 122.00 | 246,218 | +0.16(+0.13%) |
Feb 24, 2023 | 121.30 | 121.90 | 120.23 | 121.84 | 469,296 | -0.36(-0.30%) |
Feb 23, 2023 | 123.03 | 123.17 | 121.77 | 122.20 | 236,849 | +0.28(+0.23%) |
Feb 22, 2023 | 122.15 | 122.83 | 120.92 | 121.92 | 378,721 | +0.59(+0.49%) |
Feb 21, 2023 | 121.48 | 122.39 | 121.23 | 121.32 | 398,511 | -1.02(-0.84%) |
Feb 17, 2023 | 123.00 | 123.43 | 122.16 | 122.34 | 381,266 | -0.67(-0.54%) |
Feb 16, 2023 | 121.95 | 123.83 | 121.95 | 123.01 | 389,839 | -1.40(-1.13%) |
Feb 15, 2023 | 122.69 | 124.47 | 122.69 | 124.41 | 384,071 | +1.19(+0.97%) |
Feb 14, 2023 | 122.27 | 123.96 | 121.69 | 123.22 | 645,093 | +1.39(+1.14%) |
Feb 13, 2023 | 120.09 | 123.05 | 120.00 | 121.83 | 894,729 | +2.14(+1.79%) |
Feb 10, 2023 | 115.21 | 120.01 | 115.08 | 119.68 | 1,124,068 | +5.50(+4.82%) |
Feb 09, 2023 | 116.13 | 116.69 | 112.07 | 114.18 | 1,859,859 | -2.28(-1.96%) |
Feb 08, 2023 | 116.93 | 117.23 | 115.92 | 116.46 | 770,959 | -0.61(-0.52%) |
Feb 07, 2023 | 116.89 | 117.64 | 115.96 | 117.07 | 632,223 | -0.58(-0.49%) |
Feb 06, 2023 | 118.44 | 119.20 | 117.65 | 117.65 | 410,853 | -1.52(-1.27%) |
Feb 03, 2023 | 119.11 | 120.52 | 118.76 | 119.17 | 495,348 | -1.14(-0.95%) |
Feb 02, 2023 | 119.73 | 120.92 | 119.27 | 120.31 | 571,221 | +0.75(+0.62%) |