Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.62 | 148.17 | 134.31 | 139.62 | 435,381 | +10.77(+8.36%) |
Apr 27, 2023 | 124.46 | 128.95 | 123.36 | 128.85 | 159,227 | +3.99(+3.20%) |
Apr 26, 2023 | 124.43 | 126.12 | 124.02 | 124.86 | 89,748 | +0.39(+0.31%) |
Apr 25, 2023 | 130.37 | 131.55 | 124.33 | 124.47 | 110,815 | -7.37(-5.59%) |
Apr 24, 2023 | 132.33 | 133.78 | 129.41 | 131.84 | 97,168 | -1.38(-1.04%) |
Apr 21, 2023 | 129.37 | 133.80 | 129.00 | 133.22 | 67,455 | +3.45(+2.66%) |
Apr 20, 2023 | 131.66 | 132.84 | 127.51 | 129.77 | 106,967 | -2.12(-1.61%) |
Apr 19, 2023 | 129.05 | 132.34 | 127.83 | 131.89 | 100,501 | +1.87(+1.44%) |
Apr 18, 2023 | 130.93 | 131.07 | 129.53 | 130.02 | 55,115 | +0.39(+0.30%) |
Apr 17, 2023 | 128.29 | 129.98 | 127.80 | 129.63 | 54,417 | +1.53(+1.19%) |
Apr 14, 2023 | 127.86 | 129.74 | 126.22 | 128.10 | 71,803 | -0.58(-0.45%) |
Apr 13, 2023 | 127.44 | 129.59 | 125.80 | 128.68 | 52,181 | +2.06(+1.63%) |
Apr 12, 2023 | 128.64 | 128.64 | 125.77 | 126.62 | 72,269 | -1.12(-0.88%) |
Apr 11, 2023 | 127.27 | 128.19 | 125.01 | 127.74 | 83,058 | +0.72(+0.57%) |
Apr 10, 2023 | 124.48 | 127.28 | 123.76 | 127.02 | 92,083 | +1.53(+1.22%) |
Apr 06, 2023 | 122.48 | 125.75 | 121.09 | 125.49 | 66,467 | +2.35(+1.91%) |
Apr 05, 2023 | 125.52 | 126.15 | 121.21 | 123.14 | 115,744 | -3.62(-2.86%) |
Apr 04, 2023 | 128.18 | 129.60 | 125.78 | 126.76 | 92,630 | -0.83(-0.65%) |
Apr 03, 2023 | 124.61 | 127.86 | 123.60 | 127.59 | 103,414 | +3.11(+2.50%) |
Mar 31, 2023 | 123.94 | 126.74 | 123.00 | 124.48 | 166,748 | +1.17(+0.95%) |
Mar 30, 2023 | 122.97 | 123.80 | 121.55 | 123.31 | 123,896 | +1.26(+1.03%) |
Mar 29, 2023 | 120.87 | 122.27 | 119.61 | 122.05 | 103,990 | +1.90(+1.58%) |
Mar 28, 2023 | 119.31 | 120.70 | 118.44 | 120.15 | 95,606 | +0.21(+0.18%) |
Mar 27, 2023 | 119.30 | 120.79 | 116.53 | 119.94 | 113,340 | +1.33(+1.12%) |
Mar 24, 2023 | 117.80 | 118.93 | 115.26 | 118.61 | 104,339 | +0.59(+0.50%) |
Mar 23, 2023 | 116.91 | 119.07 | 115.74 | 118.02 | 101,217 | +1.45(+1.24%) |
Mar 22, 2023 | 119.99 | 120.46 | 116.20 | 116.57 | 125,479 | -3.87(-3.21%) |
Mar 21, 2023 | 119.84 | 120.44 | 117.41 | 120.44 | 88,335 | +2.46(+2.09%) |
Mar 20, 2023 | 117.13 | 118.12 | 115.64 | 117.98 | 94,471 | +0.87(+0.74%) |
Mar 17, 2023 | 120.57 | 120.57 | 113.81 | 117.11 | 296,943 | -4.02(-3.32%) |
Mar 16, 2023 | 119.26 | 123.57 | 119.26 | 121.13 | 108,424 | +0.92(+0.77%) |
Mar 15, 2023 | 117.10 | 120.28 | 116.13 | 120.21 | 97,278 | +1.07(+0.90%) |
Mar 14, 2023 | 119.76 | 122.77 | 117.46 | 119.14 | 109,279 | +2.24(+1.92%) |
Mar 13, 2023 | 114.71 | 118.80 | 113.58 | 116.90 | 205,469 | +0.24(+0.21%) |
Mar 10, 2023 | 121.18 | 121.18 | 114.39 | 116.66 | 114,725 | -5.13(-4.21%) |
Mar 09, 2023 | 127.04 | 128.34 | 121.61 | 121.79 | 102,165 | -5.94(-4.65%) |
Mar 08, 2023 | 127.39 | 129.52 | 125.61 | 127.73 | 67,181 | +0.87(+0.69%) |
Mar 07, 2023 | 131.75 | 133.74 | 126.65 | 126.86 | 140,223 | -4.37(-3.33%) |
Mar 06, 2023 | 129.61 | 131.78 | 127.89 | 131.23 | 100,179 | +1.65(+1.27%) |
Mar 03, 2023 | 128.46 | 130.96 | 123.14 | 129.58 | 209,476 | -0.07(-0.05%) |
Mar 02, 2023 | 128.95 | 131.22 | 128.29 | 129.65 | 114,241 | -0.09(-0.07%) |
Mar 01, 2023 | 132.78 | 134.63 | 128.34 | 129.74 | 152,643 | -2.32(-1.76%) |
Feb 28, 2023 | 131.54 | 135.81 | 130.37 | 132.06 | 164,894 | +0.04(+0.03%) |
Feb 27, 2023 | 130.74 | 133.42 | 129.59 | 132.02 | 116,560 | +1.58(+1.21%) |
Feb 24, 2023 | 129.24 | 131.97 | 127.50 | 130.44 | 109,148 | -0.80(-0.61%) |
Feb 23, 2023 | 129.14 | 131.38 | 126.11 | 131.24 | 126,803 | +3.57(+2.80%) |
Feb 22, 2023 | 129.22 | 131.40 | 126.76 | 127.67 | 168,692 | -1.25(-0.97%) |
Feb 21, 2023 | 130.00 | 130.32 | 126.98 | 128.92 | 190,886 | -2.60(-1.98%) |
Feb 17, 2023 | 127.84 | 131.74 | 125.45 | 131.52 | 184,008 | +3.66(+2.86%) |
Feb 16, 2023 | 128.17 | 131.11 | 126.32 | 127.86 | 74,942 | -2.02(-1.56%) |
Feb 15, 2023 | 125.42 | 130.17 | 125.30 | 129.88 | 93,988 | +3.29(+2.60%) |
Feb 14, 2023 | 125.43 | 128.84 | 125.43 | 126.59 | 73,930 | +0.78(+0.62%) |
Feb 13, 2023 | 124.48 | 127.60 | 123.87 | 125.81 | 94,554 | +1.50(+1.21%) |
Feb 10, 2023 | 123.05 | 126.04 | 122.57 | 124.31 | 72,405 | +0.07(+0.06%) |
Feb 09, 2023 | 125.91 | 127.62 | 124.08 | 124.24 | 85,378 | -0.33(-0.26%) |
Feb 08, 2023 | 121.60 | 125.84 | 121.12 | 124.57 | 110,015 | +2.45(+2.01%) |
Feb 07, 2023 | 116.09 | 122.36 | 114.70 | 122.12 | 119,639 | +5.68(+4.88%) |
Feb 06, 2023 | 116.62 | 117.90 | 115.62 | 116.44 | 58,853 | -1.11(-0.94%) |
Feb 03, 2023 | 117.27 | 120.69 | 116.96 | 117.55 | 79,962 | -1.91(-1.60%) |
Feb 02, 2023 | 119.00 | 121.60 | 113.02 | 119.46 | 93,037 | +2.48(+2.12%) |