Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 119.36 | 122.30 | 119.03 | 121.84 | 3,734,929 | +2.99(+2.51%) |
Apr 27, 2023 | 116.93 | 119.54 | 116.13 | 118.85 | 3,440,848 | +3.03(+2.61%) |
Apr 26, 2023 | 117.33 | 117.96 | 115.16 | 115.83 | 2,453,754 | -1.53(-1.30%) |
Apr 25, 2023 | 119.28 | 119.81 | 117.10 | 117.36 | 3,234,844 | -2.48(-2.07%) |
Apr 24, 2023 | 120.65 | 121.00 | 118.47 | 119.83 | 2,345,834 | -0.38(-0.32%) |
Apr 21, 2023 | 120.76 | 121.54 | 119.88 | 120.22 | 2,779,582 | +0.32(+0.27%) |
Apr 20, 2023 | 121.21 | 121.55 | 119.64 | 119.89 | 2,349,932 | -1.86(-1.53%) |
Apr 19, 2023 | 120.53 | 122.00 | 119.41 | 121.75 | 2,935,697 | +1.41(+1.17%) |
Apr 18, 2023 | 120.63 | 121.69 | 119.09 | 120.34 | 4,079,889 | +0.55(+0.46%) |
Apr 17, 2023 | 116.73 | 119.93 | 116.45 | 119.79 | 4,399,030 | +3.29(+2.82%) |
Apr 14, 2023 | 118.91 | 119.79 | 115.69 | 116.50 | 3,040,351 | -2.10(-1.77%) |
Apr 13, 2023 | 119.57 | 119.88 | 117.17 | 118.60 | 2,681,830 | -0.87(-0.72%) |
Apr 12, 2023 | 120.99 | 121.27 | 119.36 | 119.47 | 2,648,416 | +0.14(+0.11%) |
Apr 11, 2023 | 120.56 | 121.03 | 119.20 | 119.33 | 2,625,130 | -1.04(-0.86%) |
Apr 10, 2023 | 118.62 | 120.45 | 117.43 | 120.37 | 3,018,959 | +0.96(+0.81%) |
Apr 06, 2023 | 118.94 | 119.44 | 117.85 | 119.41 | 2,163,780 | +0.47(+0.39%) |
Apr 05, 2023 | 120.39 | 120.97 | 118.83 | 118.94 | 2,618,034 | -1.76(-1.46%) |
Apr 04, 2023 | 120.40 | 121.19 | 119.60 | 120.70 | 2,901,061 | +0.30(+0.25%) |
Apr 03, 2023 | 120.58 | 122.93 | 119.51 | 120.40 | 3,049,485 | -0.97(-0.80%) |
Mar 31, 2023 | 119.62 | 121.49 | 119.35 | 121.37 | 5,453,855 | +2.77(+2.34%) |
Mar 30, 2023 | 117.70 | 118.94 | 117.33 | 118.60 | 3,502,428 | +1.98(+1.70%) |
Mar 29, 2023 | 115.25 | 116.72 | 114.88 | 116.61 | 2,663,625 | +3.14(+2.77%) |
Mar 28, 2023 | 112.97 | 113.97 | 112.48 | 113.47 | 1,905,172 | -0.40(-0.35%) |
Mar 27, 2023 | 114.14 | 115.30 | 113.48 | 113.87 | 3,174,581 | +0.03(+0.03%) |
Mar 24, 2023 | 110.17 | 113.91 | 110.15 | 113.84 | 3,825,576 | +2.80(+2.52%) |
Mar 23, 2023 | 111.66 | 114.28 | 110.67 | 111.04 | 4,119,290 | +0.03(+0.03%) |
Mar 22, 2023 | 114.56 | 115.25 | 110.92 | 111.01 | 3,569,510 | -4.12(-3.58%) |
Mar 21, 2023 | 116.85 | 117.24 | 114.25 | 115.14 | 4,193,029 | -0.33(-0.29%) |
Mar 20, 2023 | 113.84 | 115.56 | 112.35 | 115.47 | 3,958,916 | +2.60(+2.30%) |
Mar 17, 2023 | 115.55 | 116.64 | 112.80 | 112.87 | 6,691,161 | -3.95(-3.38%) |
Mar 16, 2023 | 114.37 | 118.26 | 113.72 | 116.82 | 4,533,089 | +0.92(+0.80%) |
Mar 15, 2023 | 114.20 | 117.13 | 113.94 | 115.89 | 4,572,738 | +0.17(+0.15%) |
Mar 14, 2023 | 117.00 | 117.28 | 114.38 | 115.72 | 4,496,666 | +1.41(+1.23%) |
Mar 13, 2023 | 112.72 | 116.69 | 112.45 | 114.31 | 3,432,227 | +1.34(+1.19%) |
Mar 10, 2023 | 116.85 | 117.63 | 112.44 | 112.97 | 3,849,092 | -4.17(-3.56%) |
Mar 09, 2023 | 120.92 | 121.25 | 116.77 | 117.14 | 2,577,779 | -3.63(-3.01%) |
Mar 08, 2023 | 119.05 | 121.55 | 119.05 | 120.77 | 2,088,269 | +1.20(+1.00%) |
Mar 07, 2023 | 122.46 | 122.78 | 119.36 | 119.58 | 2,321,758 | -3.22(-2.63%) |
Mar 06, 2023 | 123.14 | 123.46 | 122.17 | 122.80 | 2,031,209 | +0.20(+0.16%) |
Mar 03, 2023 | 121.58 | 122.90 | 121.12 | 122.60 | 2,619,171 | +2.25(+1.87%) |
Mar 02, 2023 | 116.16 | 120.47 | 115.93 | 120.35 | 2,724,367 | +3.37(+2.88%) |
Mar 01, 2023 | 117.58 | 118.39 | 116.70 | 116.98 | 3,891,243 | -2.19(-1.84%) |
Feb 28, 2023 | 118.65 | 121.14 | 118.11 | 119.17 | 5,986,174 | +0.47(+0.40%) |
Feb 27, 2023 | 119.17 | 119.39 | 117.23 | 118.70 | 2,525,853 | +1.48(+1.26%) |
Feb 24, 2023 | 118.88 | 118.90 | 116.73 | 117.22 | 2,607,260 | -2.54(-2.12%) |
Feb 23, 2023 | 119.50 | 120.48 | 118.11 | 119.76 | 1,909,529 | +1.07(+0.90%) |
Feb 22, 2023 | 119.98 | 120.43 | 117.98 | 118.69 | 2,615,964 | -0.56(-0.47%) |
Feb 21, 2023 | 119.80 | 120.38 | 118.44 | 119.25 | 2,535,501 | -1.78(-1.47%) |
Feb 17, 2023 | 121.32 | 121.52 | 119.25 | 121.02 | 2,716,294 | -0.45(-0.37%) |
Feb 16, 2023 | 120.75 | 122.77 | 119.92 | 121.48 | 1,845,434 | -1.68(-1.36%) |
Feb 15, 2023 | 122.28 | 123.19 | 122.03 | 123.16 | 1,795,379 | -0.19(-0.16%) |
Feb 14, 2023 | 124.23 | 125.78 | 122.52 | 123.35 | 1,925,068 | -1.51(-1.21%) |
Feb 13, 2023 | 123.92 | 125.33 | 123.81 | 124.86 | 1,817,977 | +1.16(+0.94%) |
Feb 10, 2023 | 122.82 | 123.98 | 121.44 | 123.70 | 2,385,415 | +0.05(+0.04%) |
Feb 09, 2023 | 125.71 | 126.61 | 123.20 | 123.65 | 2,554,918 | -1.70(-1.36%) |
Feb 08, 2023 | 125.03 | 126.65 | 124.79 | 125.35 | 2,050,310 | -0.45(-0.36%) |
Feb 07, 2023 | 125.61 | 127.06 | 124.23 | 125.80 | 3,767,825 | -1.13(-0.89%) |
Feb 06, 2023 | 125.10 | 127.22 | 124.83 | 126.93 | 2,627,749 | -0.17(-0.14%) |
Feb 03, 2023 | 127.43 | 128.27 | 125.50 | 127.11 | 3,420,723 | -2.77(-2.13%) |
Feb 02, 2023 | 128.03 | 131.98 | 127.25 | 129.88 | 3,235,249 | +3.47(+2.74%) |