Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 121.08 | 123.19 | 120.43 | 120.91 | 49,914 | -0.76(-0.63%) |
Apr 27, 2023 | 120.94 | 122.19 | 120.78 | 121.67 | 45,502 | +0.80(+0.66%) |
Apr 26, 2023 | 123.71 | 125.30 | 120.36 | 120.87 | 78,318 | -4.09(-3.27%) |
Apr 25, 2023 | 124.51 | 125.80 | 124.29 | 124.96 | 46,466 | -0.34(-0.27%) |
Apr 24, 2023 | 125.44 | 126.36 | 125.02 | 125.30 | 45,634 | -0.76(-0.61%) |
Apr 21, 2023 | 127.09 | 127.76 | 125.22 | 126.07 | 59,150 | -0.29(-0.23%) |
Apr 20, 2023 | 125.24 | 126.67 | 124.85 | 126.36 | 54,154 | +0.54(+0.43%) |
Apr 19, 2023 | 125.25 | 127.22 | 122.32 | 125.82 | 61,508 | +0.27(+0.22%) |
Apr 18, 2023 | 126.27 | 127.27 | 124.27 | 125.55 | 60,903 | -1.64(-1.29%) |
Apr 17, 2023 | 126.73 | 127.52 | 126.16 | 127.19 | 31,487 | +0.36(+0.29%) |
Apr 14, 2023 | 126.45 | 127.43 | 125.91 | 126.83 | 52,324 | -0.18(-0.14%) |
Apr 13, 2023 | 127.82 | 128.13 | 125.16 | 127.01 | 79,183 | -0.91(-0.71%) |
Apr 12, 2023 | 128.77 | 129.26 | 127.45 | 127.92 | 48,336 | -0.80(-0.62%) |
Apr 11, 2023 | 128.04 | 129.32 | 127.76 | 128.72 | 65,265 | +0.68(+0.53%) |
Apr 10, 2023 | 127.33 | 128.71 | 125.80 | 128.04 | 90,538 | +0.30(+0.24%) |
Apr 06, 2023 | 128.67 | 128.72 | 126.45 | 127.74 | 61,980 | +0.14(+0.11%) |
Apr 05, 2023 | 124.99 | 128.67 | 124.07 | 127.61 | 96,815 | +3.13(+2.52%) |
Apr 04, 2023 | 124.39 | 124.64 | 122.90 | 124.47 | 56,114 | +0.03(+0.02%) |
Apr 03, 2023 | 125.23 | 125.80 | 123.44 | 124.44 | 73,072 | -0.86(-0.69%) |
Mar 31, 2023 | 124.60 | 125.78 | 123.91 | 125.30 | 94,296 | +1.36(+1.10%) |
Mar 30, 2023 | 125.31 | 126.25 | 123.62 | 123.94 | 49,358 | -0.87(-0.70%) |
Mar 29, 2023 | 123.62 | 125.31 | 123.55 | 124.81 | 109,769 | +1.55(+1.25%) |
Mar 28, 2023 | 122.34 | 124.39 | 121.89 | 123.27 | 66,018 | +0.17(+0.14%) |
Mar 27, 2023 | 123.76 | 124.26 | 122.57 | 123.10 | 59,578 | -0.06(-0.05%) |
Mar 24, 2023 | 118.59 | 123.31 | 118.59 | 123.16 | 72,790 | +4.38(+3.68%) |
Mar 23, 2023 | 121.68 | 122.14 | 118.55 | 118.78 | 71,492 | -2.76(-2.27%) |
Mar 22, 2023 | 124.64 | 125.33 | 121.27 | 121.55 | 98,204 | -2.67(-2.15%) |
Mar 21, 2023 | 126.69 | 126.69 | 121.55 | 124.22 | 195,639 | -1.19(-0.94%) |
Mar 20, 2023 | 126.07 | 127.00 | 125.19 | 125.40 | 114,753 | -0.33(-0.26%) |
Mar 17, 2023 | 126.11 | 126.11 | 123.99 | 125.73 | 296,299 | -0.99(-0.78%) |
Mar 16, 2023 | 124.40 | 128.43 | 123.55 | 126.72 | 106,780 | +1.42(+1.13%) |
Mar 15, 2023 | 122.77 | 126.29 | 121.90 | 125.30 | 124,145 | +1.33(+1.07%) |
Mar 14, 2023 | 121.64 | 125.41 | 121.64 | 123.97 | 82,008 | +3.88(+3.23%) |
Mar 13, 2023 | 119.98 | 123.90 | 119.46 | 120.09 | 79,601 | -0.59(-0.49%) |
Mar 10, 2023 | 121.36 | 122.05 | 119.02 | 120.69 | 95,775 | -0.90(-0.74%) |
Mar 09, 2023 | 123.87 | 124.37 | 121.51 | 121.58 | 84,303 | -1.88(-1.52%) |
Mar 08, 2023 | 123.58 | 124.88 | 122.37 | 123.46 | 80,289 | +0.48(+0.39%) |
Mar 07, 2023 | 124.21 | 124.77 | 122.16 | 122.99 | 101,616 | -1.31(-1.05%) |
Mar 06, 2023 | 126.08 | 126.20 | 123.71 | 124.29 | 94,047 | -1.81(-1.44%) |
Mar 03, 2023 | 124.38 | 126.40 | 123.11 | 126.11 | 104,550 | +1.90(+1.53%) |
Mar 02, 2023 | 121.66 | 124.20 | 120.64 | 124.20 | 45,169 | +1.96(+1.60%) |
Mar 01, 2023 | 124.55 | 124.55 | 120.77 | 122.25 | 85,540 | -2.61(-2.09%) |
Feb 28, 2023 | 124.45 | 126.33 | 123.48 | 124.86 | 80,922 | +0.49(+0.39%) |
Feb 27, 2023 | 125.09 | 126.72 | 123.83 | 124.37 | 90,293 | -0.54(-0.43%) |
Feb 24, 2023 | 121.62 | 124.91 | 120.38 | 124.91 | 97,255 | +2.58(+2.11%) |
Feb 23, 2023 | 121.69 | 124.80 | 118.87 | 122.32 | 125,085 | +1.84(+1.53%) |
Feb 22, 2023 | 119.19 | 122.42 | 118.82 | 120.48 | 111,459 | +0.68(+0.57%) |
Feb 21, 2023 | 118.86 | 120.11 | 117.46 | 119.80 | 102,569 | +0.07(+0.06%) |
Feb 17, 2023 | 118.14 | 120.72 | 116.83 | 119.73 | 85,412 | +2.16(+1.84%) |
Feb 16, 2023 | 117.15 | 119.14 | 116.21 | 117.57 | 74,028 | -0.72(-0.61%) |
Feb 15, 2023 | 116.67 | 118.78 | 116.53 | 118.29 | 72,164 | +0.80(+0.68%) |
Feb 14, 2023 | 118.86 | 119.71 | 116.92 | 117.49 | 106,059 | -1.92(-1.61%) |
Feb 13, 2023 | 119.84 | 120.91 | 118.79 | 119.41 | 97,457 | -0.83(-0.69%) |
Feb 10, 2023 | 117.09 | 120.24 | 116.67 | 120.24 | 69,408 | +3.25(+2.77%) |
Feb 09, 2023 | 119.22 | 119.85 | 116.49 | 116.99 | 76,828 | -1.93(-1.62%) |
Feb 08, 2023 | 120.98 | 121.39 | 118.45 | 118.92 | 77,074 | -3.01(-2.47%) |
Feb 07, 2023 | 121.94 | 122.84 | 120.21 | 121.93 | 85,620 | -0.56(-0.45%) |
Feb 06, 2023 | 123.32 | 123.54 | 120.69 | 122.49 | 76,616 | -0.84(-0.68%) |
Feb 03, 2023 | 123.35 | 123.70 | 119.59 | 123.33 | 104,331 | +0.34(+0.28%) |
Feb 02, 2023 | 122.82 | 126.02 | 122.12 | 122.99 | 91,657 | +0.62(+0.51%) |