Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 131.46 | 131.82 | 130.97 | 131.40 | 769,574 | -1.34(-1.01%) |
Apr 27, 2023 | 131.90 | 132.93 | 131.14 | 132.74 | 996,050 | +3.21(+2.48%) |
Apr 26, 2023 | 131.73 | 131.73 | 129.31 | 129.53 | 1,386,238 | -0.08(-0.06%) |
Apr 25, 2023 | 130.61 | 131.78 | 129.59 | 129.61 | 1,469,234 | +0.86(+0.67%) |
Apr 24, 2023 | 129.09 | 129.91 | 128.14 | 128.75 | 1,448,072 | -1.37(-1.05%) |
Apr 21, 2023 | 128.35 | 130.78 | 128.03 | 130.11 | 2,823,715 | +6.89(+5.59%) |
Apr 20, 2023 | 123.30 | 124.06 | 122.78 | 123.23 | 1,556,525 | -0.43(-0.35%) |
Apr 19, 2023 | 124.01 | 124.11 | 123.42 | 123.66 | 1,556,782 | -0.33(-0.27%) |
Apr 18, 2023 | 124.46 | 124.63 | 123.70 | 123.98 | 1,458,834 | +0.43(+0.35%) |
Apr 17, 2023 | 124.09 | 124.29 | 123.04 | 123.56 | 1,428,764 | -0.21(-0.17%) |
Apr 14, 2023 | 124.06 | 124.50 | 123.07 | 123.77 | 1,008,922 | -0.61(-0.49%) |
Apr 13, 2023 | 123.42 | 124.81 | 123.42 | 124.38 | 1,165,512 | +0.91(+0.74%) |
Apr 12, 2023 | 123.94 | 124.45 | 123.16 | 123.47 | 1,357,272 | +0.55(+0.45%) |
Apr 11, 2023 | 123.06 | 123.41 | 122.73 | 122.92 | 1,180,579 | -0.88(-0.71%) |
Apr 10, 2023 | 123.95 | 123.95 | 122.20 | 123.80 | 622,237 | -1.22(-0.98%) |
Apr 06, 2023 | 124.33 | 125.19 | 123.56 | 125.02 | 1,018,646 | +1.91(+1.55%) |
Apr 05, 2023 | 124.34 | 124.56 | 122.66 | 123.11 | 685,208 | -1.04(-0.84%) |
Apr 04, 2023 | 123.31 | 124.20 | 123.28 | 124.15 | 811,405 | +1.45(+1.18%) |
Apr 03, 2023 | 122.57 | 122.81 | 121.97 | 122.70 | 902,102 | -0.22(-0.18%) |
Mar 31, 2023 | 122.24 | 123.14 | 122.13 | 122.93 | 687,901 | +0.47(+0.38%) |
Mar 30, 2023 | 121.92 | 122.46 | 121.53 | 122.46 | 767,970 | +1.70(+1.41%) |
Mar 29, 2023 | 120.04 | 120.99 | 120.00 | 120.76 | 942,955 | +0.83(+0.69%) |
Mar 28, 2023 | 120.01 | 120.11 | 119.22 | 119.93 | 649,963 | +0.21(+0.18%) |
Mar 27, 2023 | 120.30 | 120.83 | 119.47 | 119.72 | 587,907 | -0.04(-0.03%) |
Mar 24, 2023 | 119.58 | 120.00 | 118.54 | 119.76 | 933,885 | -0.44(-0.36%) |
Mar 23, 2023 | 120.49 | 121.69 | 119.53 | 120.20 | 616,796 | +1.46(+1.23%) |
Mar 22, 2023 | 119.30 | 120.91 | 118.72 | 118.74 | 494,720 | -1.20(-1.00%) |
Mar 21, 2023 | 118.92 | 120.07 | 118.62 | 119.94 | 611,737 | +2.04(+1.73%) |
Mar 20, 2023 | 117.86 | 118.00 | 117.07 | 117.90 | 794,388 | +2.10(+1.81%) |
Mar 17, 2023 | 115.66 | 116.78 | 114.71 | 115.81 | 1,070,930 | -1.05(-0.90%) |
Mar 16, 2023 | 113.05 | 116.95 | 112.88 | 116.86 | 1,131,454 | +4.56(+4.07%) |
Mar 15, 2023 | 111.07 | 112.39 | 110.44 | 112.29 | 1,144,071 | -2.45(-2.13%) |
Mar 14, 2023 | 114.69 | 115.10 | 113.80 | 114.74 | 887,403 | +3.00(+2.69%) |
Mar 13, 2023 | 111.04 | 112.49 | 110.39 | 111.74 | 1,184,802 | -0.42(-0.37%) |
Mar 10, 2023 | 114.59 | 114.64 | 111.93 | 112.15 | 1,034,896 | -0.51(-0.46%) |
Mar 09, 2023 | 114.04 | 115.11 | 112.63 | 112.67 | 712,249 | -1.38(-1.21%) |
Mar 08, 2023 | 113.38 | 114.18 | 112.87 | 114.05 | 751,586 | +0.50(+0.44%) |
Mar 07, 2023 | 115.46 | 115.53 | 113.26 | 113.54 | 483,478 | -2.76(-2.37%) |
Mar 06, 2023 | 116.08 | 116.77 | 115.63 | 116.30 | 981,860 | +2.75(+2.42%) |
Mar 03, 2023 | 112.54 | 113.62 | 112.47 | 113.55 | 715,002 | +2.30(+2.07%) |
Mar 02, 2023 | 109.81 | 111.36 | 109.76 | 111.25 | 684,519 | +0.29(+0.26%) |
Mar 01, 2023 | 111.82 | 111.82 | 110.15 | 110.96 | 873,877 | +0.40(+0.36%) |
Feb 28, 2023 | 110.80 | 111.55 | 110.50 | 110.56 | 713,938 | -1.27(-1.14%) |
Feb 27, 2023 | 111.88 | 112.23 | 111.45 | 111.83 | 597,026 | +1.89(+1.72%) |
Feb 24, 2023 | 110.70 | 111.08 | 109.35 | 109.94 | 1,020,959 | -2.75(-2.44%) |
Feb 23, 2023 | 112.98 | 113.43 | 111.57 | 112.69 | 807,661 | +0.73(+0.65%) |
Feb 22, 2023 | 112.22 | 112.57 | 111.50 | 111.96 | 525,635 | +0.47(+0.42%) |
Feb 21, 2023 | 111.86 | 112.44 | 111.44 | 111.49 | 902,853 | -2.50(-2.19%) |
Feb 17, 2023 | 113.17 | 114.08 | 112.85 | 113.99 | 423,147 | -0.59(-0.52%) |
Feb 16, 2023 | 114.21 | 115.22 | 113.77 | 114.58 | 519,892 | -1.27(-1.10%) |
Feb 15, 2023 | 114.43 | 115.89 | 114.36 | 115.86 | 689,188 | +0.50(+0.43%) |
Feb 14, 2023 | 114.61 | 116.21 | 114.27 | 115.36 | 634,178 | +0.27(+0.24%) |
Feb 13, 2023 | 114.16 | 115.12 | 114.09 | 115.09 | 385,248 | +1.10(+0.96%) |
Feb 10, 2023 | 114.18 | 114.47 | 113.45 | 113.99 | 681,476 | -1.31(-1.14%) |
Feb 09, 2023 | 117.08 | 117.19 | 114.80 | 115.30 | 654,715 | +0.09(+0.08%) |
Feb 08, 2023 | 115.24 | 116.09 | 114.83 | 115.21 | 897,930 | -1.20(-1.03%) |
Feb 07, 2023 | 114.73 | 116.74 | 114.45 | 116.41 | 554,183 | +0.12(+0.10%) |
Feb 06, 2023 | 116.52 | 116.84 | 115.93 | 116.29 | 534,867 | -0.88(-0.75%) |
Feb 03, 2023 | 116.74 | 118.42 | 116.65 | 117.18 | 1,189,027 | -2.27(-1.90%) |
Feb 02, 2023 | 119.20 | 119.75 | 118.69 | 119.45 | 892,012 | +1.89(+1.60%) |