Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 126.61 | 129.64 | 126.22 | 129.35 | 1,143,346 | +3.89(+3.10%) |
Apr 27, 2023 | 120.63 | 125.49 | 120.21 | 125.46 | 1,385,616 | +5.90(+4.94%) |
Apr 26, 2023 | 121.97 | 122.27 | 118.49 | 119.56 | 1,705,938 | -3.27(-2.66%) |
Apr 25, 2023 | 132.41 | 133.44 | 122.71 | 122.83 | 2,443,684 | -7.55(-5.79%) |
Apr 24, 2023 | 130.69 | 132.50 | 129.64 | 130.38 | 1,156,302 | -0.26(-0.20%) |
Apr 21, 2023 | 130.87 | 131.45 | 130.16 | 130.64 | 721,765 | +0.29(+0.22%) |
Apr 20, 2023 | 129.17 | 130.89 | 128.79 | 130.35 | 647,741 | +1.05(+0.81%) |
Apr 19, 2023 | 128.98 | 129.52 | 127.75 | 129.31 | 521,476 | -0.05(-0.04%) |
Apr 18, 2023 | 127.28 | 129.37 | 126.98 | 129.35 | 917,496 | +2.42(+1.91%) |
Apr 17, 2023 | 125.39 | 127.00 | 125.15 | 126.93 | 554,597 | +1.88(+1.50%) |
Apr 14, 2023 | 124.54 | 125.63 | 123.51 | 125.05 | 971,890 | +0.51(+0.41%) |
Apr 13, 2023 | 125.00 | 125.32 | 123.45 | 124.54 | 859,413 | +0.42(+0.34%) |
Apr 12, 2023 | 125.62 | 126.79 | 122.82 | 124.12 | 921,668 | -0.06(-0.05%) |
Apr 11, 2023 | 123.73 | 125.54 | 122.34 | 124.19 | 1,711,606 | +4.58(+3.83%) |
Apr 10, 2023 | 117.44 | 119.66 | 116.94 | 119.61 | 628,145 | +1.51(+1.28%) |
Apr 06, 2023 | 120.25 | 120.35 | 118.03 | 118.10 | 603,594 | -1.85(-1.55%) |
Apr 05, 2023 | 120.19 | 120.61 | 119.31 | 119.95 | 676,261 | -0.93(-0.77%) |
Apr 04, 2023 | 122.16 | 122.16 | 119.31 | 120.88 | 459,810 | -1.17(-0.96%) |
Apr 03, 2023 | 122.39 | 122.87 | 120.95 | 122.05 | 609,053 | -0.29(-0.23%) |
Mar 31, 2023 | 119.77 | 122.41 | 119.77 | 122.34 | 492,899 | +3.08(+2.58%) |
Mar 30, 2023 | 120.63 | 121.02 | 118.81 | 119.26 | 400,667 | -0.05(-0.04%) |
Mar 29, 2023 | 119.19 | 119.48 | 117.94 | 119.31 | 594,306 | +1.59(+1.35%) |
Mar 28, 2023 | 118.55 | 119.40 | 117.13 | 117.71 | 387,085 | -0.74(-0.63%) |
Mar 27, 2023 | 118.96 | 119.28 | 117.38 | 118.45 | 446,379 | +0.61(+0.52%) |
Mar 24, 2023 | 115.62 | 118.14 | 115.00 | 117.84 | 505,240 | +1.00(+0.86%) |
Mar 23, 2023 | 118.49 | 119.70 | 115.62 | 116.84 | 622,355 | -0.99(-0.84%) |
Mar 22, 2023 | 120.51 | 121.70 | 117.75 | 117.83 | 592,426 | -3.55(-2.92%) |
Mar 21, 2023 | 122.78 | 123.60 | 120.38 | 121.38 | 724,937 | -0.02(-0.01%) |
Mar 20, 2023 | 119.10 | 122.86 | 118.68 | 121.40 | 1,154,365 | +2.37(+1.99%) |
Mar 17, 2023 | 119.83 | 120.54 | 117.96 | 119.03 | 3,316,338 | -0.94(-0.78%) |
Mar 16, 2023 | 117.81 | 121.10 | 117.52 | 119.96 | 966,361 | +0.63(+0.53%) |
Mar 15, 2023 | 120.46 | 122.57 | 117.61 | 119.33 | 1,171,684 | -2.96(-2.42%) |
Mar 14, 2023 | 124.25 | 125.35 | 121.35 | 122.29 | 1,141,180 | +0.16(+0.13%) |
Mar 13, 2023 | 120.76 | 125.18 | 119.62 | 122.13 | 1,305,701 | +0.38(+0.31%) |
Mar 10, 2023 | 124.63 | 124.63 | 120.43 | 121.75 | 897,299 | -2.65(-2.13%) |
Mar 09, 2023 | 126.74 | 128.11 | 124.38 | 124.40 | 911,338 | -2.26(-1.79%) |
Mar 08, 2023 | 125.41 | 126.84 | 124.17 | 126.66 | 740,573 | +1.84(+1.48%) |
Mar 07, 2023 | 127.80 | 128.59 | 124.80 | 124.82 | 624,060 | -2.35(-1.85%) |
Mar 06, 2023 | 129.11 | 130.29 | 126.84 | 127.17 | 1,028,654 | -1.39(-1.08%) |
Mar 03, 2023 | 128.51 | 129.61 | 127.46 | 128.56 | 572,560 | +1.18(+0.92%) |
Mar 02, 2023 | 124.10 | 127.64 | 123.49 | 127.39 | 664,230 | +2.45(+1.97%) |
Mar 01, 2023 | 126.09 | 126.17 | 123.73 | 124.93 | 1,027,354 | -1.29(-1.02%) |
Feb 28, 2023 | 127.01 | 128.01 | 126.14 | 126.22 | 872,687 | -0.88(-0.69%) |
Feb 27, 2023 | 128.96 | 129.85 | 126.58 | 127.10 | 711,411 | -0.14(-0.11%) |
Feb 24, 2023 | 126.50 | 129.45 | 126.50 | 127.24 | 887,277 | -1.87(-1.45%) |
Feb 23, 2023 | 129.21 | 129.42 | 126.81 | 129.10 | 624,070 | +0.67(+0.52%) |
Feb 22, 2023 | 130.05 | 130.35 | 128.07 | 128.43 | 699,067 | -0.45(-0.35%) |
Feb 21, 2023 | 129.69 | 132.07 | 128.67 | 128.88 | 926,824 | -3.76(-2.83%) |
Feb 17, 2023 | 132.02 | 133.07 | 129.98 | 132.64 | 753,071 | -0.11(-0.08%) |
Feb 16, 2023 | 132.25 | 134.92 | 131.49 | 132.75 | 725,877 | -2.49(-1.84%) |
Feb 15, 2023 | 137.03 | 137.66 | 134.99 | 135.24 | 910,495 | -2.50(-1.81%) |
Feb 14, 2023 | 134.12 | 138.62 | 133.11 | 137.74 | 955,602 | +2.72(+2.01%) |
Feb 13, 2023 | 129.44 | 135.06 | 129.14 | 135.02 | 783,057 | +5.56(+4.30%) |
Feb 10, 2023 | 128.07 | 130.51 | 128.07 | 129.46 | 665,100 | +0.37(+0.28%) |
Feb 09, 2023 | 132.80 | 133.97 | 128.19 | 129.09 | 836,489 | -2.60(-1.97%) |
Feb 08, 2023 | 135.77 | 135.83 | 131.59 | 131.69 | 828,607 | -5.18(-3.78%) |
Feb 07, 2023 | 136.18 | 137.40 | 134.75 | 136.87 | 707,507 | -0.33(-0.24%) |
Feb 06, 2023 | 139.66 | 140.66 | 136.28 | 137.20 | 1,018,155 | -4.56(-3.22%) |
Feb 03, 2023 | 143.00 | 144.84 | 141.70 | 141.76 | 680,220 | -3.64(-2.50%) |
Feb 02, 2023 | 144.27 | 147.04 | 143.81 | 145.40 | 1,309,704 | +2.24(+1.57%) |