Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.25 | 114.47 | 112.25 | 114.43 | 451,533 | +2.12(+1.89%) |
Apr 27, 2023 | 111.50 | 112.46 | 110.03 | 112.31 | 400,027 | +0.69(+0.62%) |
Apr 26, 2023 | 111.08 | 112.78 | 111.08 | 111.62 | 472,517 | +0.27(+0.24%) |
Apr 25, 2023 | 112.32 | 112.61 | 110.84 | 111.35 | 680,576 | -1.58(-1.40%) |
Apr 24, 2023 | 111.56 | 113.19 | 111.56 | 112.93 | 383,273 | +0.95(+0.85%) |
Apr 21, 2023 | 112.98 | 112.98 | 110.59 | 111.98 | 368,799 | -0.90(-0.80%) |
Apr 20, 2023 | 112.91 | 114.00 | 112.19 | 112.88 | 787,137 | -0.98(-0.86%) |
Apr 19, 2023 | 115.83 | 115.83 | 112.46 | 113.86 | 557,174 | -3.93(-3.34%) |
Apr 18, 2023 | 119.67 | 120.05 | 117.19 | 117.79 | 303,616 | -1.24(-1.04%) |
Apr 17, 2023 | 119.01 | 119.61 | 118.22 | 119.03 | 285,265 | -0.13(-0.11%) |
Apr 14, 2023 | 119.02 | 120.55 | 118.08 | 119.16 | 335,332 | -0.08(-0.07%) |
Apr 13, 2023 | 118.83 | 119.37 | 117.38 | 119.24 | 329,706 | +0.85(+0.72%) |
Apr 12, 2023 | 119.86 | 119.86 | 117.94 | 118.39 | 362,523 | -0.35(-0.29%) |
Apr 11, 2023 | 118.49 | 119.14 | 118.14 | 118.74 | 492,100 | +0.74(+0.63%) |
Apr 10, 2023 | 115.35 | 118.07 | 115.03 | 118.00 | 296,790 | +2.28(+1.97%) |
Apr 06, 2023 | 118.00 | 118.05 | 115.69 | 115.72 | 453,098 | -3.98(-3.32%) |
Apr 05, 2023 | 119.67 | 120.31 | 118.71 | 119.70 | 271,317 | -0.70(-0.58%) |
Apr 04, 2023 | 124.41 | 124.41 | 120.04 | 120.40 | 360,942 | -3.78(-3.04%) |
Apr 03, 2023 | 124.35 | 125.32 | 123.13 | 124.18 | 416,931 | -0.69(-0.55%) |
Mar 31, 2023 | 122.56 | 124.93 | 122.56 | 124.87 | 771,983 | +2.37(+1.93%) |
Mar 30, 2023 | 121.57 | 123.34 | 121.42 | 122.50 | 516,560 | +1.82(+1.51%) |
Mar 29, 2023 | 119.91 | 120.91 | 119.86 | 120.68 | 509,781 | +1.94(+1.63%) |
Mar 28, 2023 | 118.03 | 118.89 | 117.44 | 118.74 | 438,129 | -0.06(-0.05%) |
Mar 27, 2023 | 119.29 | 120.22 | 118.00 | 118.80 | 454,387 | +0.75(+0.64%) |
Mar 24, 2023 | 116.44 | 118.59 | 116.11 | 118.05 | 374,684 | +0.34(+0.29%) |
Mar 23, 2023 | 117.33 | 120.14 | 116.52 | 117.71 | 409,918 | +0.77(+0.66%) |
Mar 22, 2023 | 118.06 | 120.38 | 116.90 | 116.94 | 531,621 | -1.69(-1.42%) |
Mar 21, 2023 | 119.01 | 120.28 | 117.87 | 118.63 | 577,160 | +1.00(+0.85%) |
Mar 20, 2023 | 117.54 | 119.02 | 116.81 | 117.63 | 577,302 | +1.03(+0.88%) |
Mar 17, 2023 | 117.23 | 118.22 | 115.53 | 116.60 | 1,733,842 | -0.81(-0.69%) |
Mar 16, 2023 | 114.05 | 118.01 | 113.11 | 117.41 | 667,276 | +2.48(+2.16%) |
Mar 15, 2023 | 114.29 | 115.30 | 113.37 | 114.93 | 681,038 | -2.17(-1.85%) |
Mar 14, 2023 | 117.41 | 118.70 | 115.89 | 117.10 | 705,783 | +2.10(+1.83%) |
Mar 13, 2023 | 114.19 | 115.69 | 113.81 | 115.00 | 548,999 | -1.03(-0.89%) |
Mar 10, 2023 | 116.88 | 117.87 | 114.94 | 116.03 | 557,018 | -0.98(-0.84%) |
Mar 09, 2023 | 119.26 | 120.00 | 116.97 | 117.01 | 353,607 | -1.98(-1.66%) |
Mar 08, 2023 | 117.64 | 119.11 | 117.13 | 118.99 | 293,151 | +1.73(+1.48%) |
Mar 07, 2023 | 118.34 | 119.07 | 117.24 | 117.26 | 446,269 | -1.18(-1.00%) |
Mar 06, 2023 | 120.70 | 121.55 | 117.88 | 118.44 | 561,971 | -1.77(-1.47%) |
Mar 03, 2023 | 120.93 | 121.00 | 120.06 | 120.21 | 302,771 | +0.03(+0.02%) |
Mar 02, 2023 | 117.64 | 120.42 | 117.10 | 120.18 | 338,288 | +1.11(+0.93%) |
Mar 01, 2023 | 118.33 | 120.33 | 118.01 | 119.07 | 370,713 | +1.08(+0.92%) |
Feb 28, 2023 | 117.42 | 118.83 | 116.95 | 117.99 | 641,221 | +0.42(+0.36%) |
Feb 27, 2023 | 118.47 | 119.22 | 117.47 | 117.57 | 280,235 | +0.23(+0.20%) |
Feb 24, 2023 | 117.42 | 117.59 | 116.28 | 117.34 | 388,668 | -2.05(-1.72%) |
Feb 23, 2023 | 121.04 | 121.31 | 117.91 | 119.39 | 275,142 | -0.21(-0.18%) |
Feb 22, 2023 | 120.85 | 120.85 | 118.98 | 119.60 | 298,300 | -0.60(-0.50%) |
Feb 21, 2023 | 121.74 | 122.80 | 119.98 | 120.20 | 403,867 | -3.08(-2.50%) |
Feb 17, 2023 | 123.17 | 124.01 | 122.64 | 123.28 | 440,913 | -0.38(-0.31%) |
Feb 16, 2023 | 122.74 | 124.60 | 121.94 | 123.66 | 369,472 | -0.70(-0.56%) |
Feb 15, 2023 | 124.52 | 126.46 | 123.87 | 124.36 | 548,271 | -1.81(-1.43%) |
Feb 14, 2023 | 127.51 | 128.19 | 125.17 | 126.17 | 428,352 | -1.88(-1.47%) |
Feb 13, 2023 | 126.50 | 128.14 | 125.85 | 128.05 | 537,090 | +1.40(+1.11%) |
Feb 10, 2023 | 127.70 | 127.70 | 125.93 | 126.65 | 370,119 | -1.68(-1.31%) |
Feb 09, 2023 | 130.57 | 131.64 | 127.65 | 128.33 | 590,193 | -0.26(-0.20%) |
Feb 08, 2023 | 130.53 | 131.01 | 128.00 | 128.59 | 337,505 | -2.69(-2.05%) |
Feb 07, 2023 | 129.66 | 131.88 | 129.15 | 131.28 | 524,713 | +1.62(+1.25%) |
Feb 06, 2023 | 131.59 | 132.20 | 129.41 | 129.66 | 501,912 | -2.85(-2.15%) |
Feb 03, 2023 | 133.19 | 134.56 | 131.42 | 132.51 | 742,416 | -0.02(-0.02%) |
Feb 02, 2023 | 131.13 | 134.00 | 124.63 | 132.53 | 1,101,818 | +12.23(+10.17%) |