Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 115.89 | 116.23 | 115.10 | 115.59 | 10,520 | -0.30(-0.26%) |
Apr 27, 2023 | 115.13 | 115.93 | 114.65 | 115.89 | 40,660 | +1.13(+0.99%) |
Apr 26, 2023 | 116.40 | 116.40 | 114.70 | 114.76 | 16,945 | -2.28(-1.94%) |
Apr 25, 2023 | 116.72 | 117.49 | 116.72 | 117.03 | 9,734 | +0.01(+0.01%) |
Apr 24, 2023 | 116.19 | 117.05 | 115.83 | 117.02 | 8,194 | +0.61(+0.52%) |
Apr 21, 2023 | 116.35 | 116.42 | 115.95 | 116.41 | 183,513 | +0.44(+0.38%) |
Apr 20, 2023 | 115.90 | 116.37 | 115.49 | 115.97 | 15,749 | -0.07(-0.06%) |
Apr 19, 2023 | 115.03 | 116.27 | 115.03 | 116.04 | 20,114 | +0.89(+0.77%) |
Apr 18, 2023 | 115.94 | 115.95 | 114.68 | 115.15 | 43,165 | -0.62(-0.54%) |
Apr 17, 2023 | 115.39 | 115.89 | 114.71 | 115.77 | 20,052 | +0.49(+0.43%) |
Apr 14, 2023 | 116.31 | 116.31 | 114.81 | 115.28 | 13,232 | -1.30(-1.12%) |
Apr 13, 2023 | 116.58 | 116.64 | 114.64 | 116.58 | 9,210 | -0.11(-0.09%) |
Apr 12, 2023 | 117.09 | 117.57 | 116.42 | 116.69 | 16,063 | -0.27(-0.23%) |
Apr 11, 2023 | 117.00 | 117.29 | 116.56 | 116.96 | 21,972 | +0.19(+0.16%) |
Apr 10, 2023 | 116.20 | 116.81 | 115.23 | 116.77 | 11,892 | -0.02(-0.02%) |
Apr 06, 2023 | 116.59 | 116.96 | 115.81 | 116.79 | 15,213 | +0.75(+0.65%) |
Apr 05, 2023 | 112.84 | 116.17 | 112.84 | 116.04 | 53,152 | +3.11(+2.75%) |
Apr 04, 2023 | 112.32 | 112.94 | 112.28 | 112.93 | 9,861 | +0.39(+0.35%) |
Apr 03, 2023 | 112.94 | 113.42 | 112.05 | 112.54 | 19,712 | -0.86(-0.76%) |
Mar 31, 2023 | 112.47 | 113.42 | 112.37 | 113.40 | 22,199 | +0.85(+0.76%) |
Mar 30, 2023 | 112.14 | 112.90 | 112.03 | 112.55 | 23,169 | +0.65(+0.58%) |
Mar 29, 2023 | 110.67 | 112.05 | 110.67 | 111.90 | 10,768 | +1.62(+1.47%) |
Mar 28, 2023 | 109.55 | 111.30 | 109.55 | 110.28 | 10,709 | +0.47(+0.43%) |
Mar 27, 2023 | 110.19 | 110.71 | 109.62 | 109.81 | 24,677 | +0.30(+0.27%) |
Mar 24, 2023 | 106.34 | 109.51 | 106.29 | 109.51 | 17,468 | +3.36(+3.17%) |
Mar 23, 2023 | 107.20 | 108.01 | 105.64 | 106.15 | 26,078 | -1.24(-1.15%) |
Mar 22, 2023 | 109.92 | 109.92 | 107.39 | 107.39 | 24,252 | -2.38(-2.17%) |
Mar 21, 2023 | 112.22 | 112.22 | 108.48 | 109.77 | 17,277 | -2.43(-2.17%) |
Mar 20, 2023 | 111.70 | 112.64 | 111.70 | 112.20 | 24,417 | +1.18(+1.06%) |
Mar 17, 2023 | 112.35 | 112.35 | 110.44 | 111.02 | 17,923 | -1.24(-1.11%) |
Mar 16, 2023 | 111.15 | 112.27 | 111.06 | 112.27 | 29,097 | +0.88(+0.79%) |
Mar 15, 2023 | 109.34 | 112.11 | 109.34 | 111.39 | 28,779 | +1.11(+1.01%) |
Mar 14, 2023 | 109.77 | 110.94 | 109.27 | 110.28 | 21,210 | +1.47(+1.35%) |
Mar 13, 2023 | 106.70 | 111.01 | 106.70 | 108.81 | 54,064 | +1.76(+1.64%) |
Mar 10, 2023 | 109.17 | 109.37 | 106.64 | 107.05 | 18,115 | -2.08(-1.91%) |
Mar 09, 2023 | 110.01 | 111.20 | 108.80 | 109.12 | 92,919 | -0.97(-0.88%) |
Mar 08, 2023 | 109.00 | 110.21 | 108.88 | 110.10 | 47,566 | +0.90(+0.82%) |
Mar 07, 2023 | 111.22 | 111.23 | 108.81 | 109.20 | 12,985 | -1.81(-1.63%) |
Mar 06, 2023 | 110.75 | 111.52 | 110.52 | 111.01 | 18,336 | +0.38(+0.34%) |
Mar 03, 2023 | 109.20 | 110.64 | 108.33 | 110.64 | 23,159 | +1.82(+1.67%) |
Mar 02, 2023 | 107.09 | 108.83 | 106.91 | 108.82 | 27,465 | +1.71(+1.60%) |
Mar 01, 2023 | 108.71 | 108.71 | 106.62 | 107.11 | 24,304 | -1.76(-1.62%) |
Feb 28, 2023 | 110.02 | 110.87 | 108.87 | 108.87 | 159,442 | -1.80(-1.63%) |
Feb 27, 2023 | 111.88 | 112.80 | 110.48 | 110.67 | 21,319 | -0.84(-0.76%) |
Feb 24, 2023 | 110.55 | 111.85 | 110.19 | 111.51 | 35,134 | +0.15(+0.13%) |
Feb 23, 2023 | 112.29 | 112.29 | 110.97 | 111.36 | 27,114 | -0.36(-0.32%) |
Feb 22, 2023 | 112.23 | 112.92 | 111.53 | 111.72 | 49,183 | -0.54(-0.48%) |
Feb 21, 2023 | 113.57 | 113.57 | 112.11 | 112.26 | 7,886 | -1.85(-1.62%) |
Feb 17, 2023 | 112.83 | 114.53 | 112.83 | 114.11 | 11,107 | +1.11(+0.99%) |
Feb 16, 2023 | 113.09 | 113.32 | 112.00 | 112.99 | 29,380 | -0.78(-0.68%) |
Feb 15, 2023 | 112.44 | 113.82 | 112.36 | 113.77 | 11,007 | +0.80(+0.70%) |
Feb 14, 2023 | 113.76 | 114.31 | 112.60 | 112.97 | 13,677 | -0.74(-0.65%) |
Feb 13, 2023 | 112.98 | 113.81 | 112.98 | 113.71 | 18,873 | +0.71(+0.62%) |
Feb 10, 2023 | 110.68 | 113.08 | 110.68 | 113.00 | 31,826 | +2.14(+1.93%) |
Feb 09, 2023 | 112.50 | 112.80 | 110.74 | 110.86 | 43,397 | -1.30(-1.16%) |
Feb 08, 2023 | 113.51 | 113.51 | 111.65 | 112.17 | 52,539 | -1.74(-1.53%) |
Feb 07, 2023 | 113.82 | 114.35 | 112.58 | 113.91 | 15,876 | -0.31(-0.27%) |
Feb 06, 2023 | 113.18 | 114.23 | 112.86 | 114.22 | 12,938 | +0.88(+0.77%) |
Feb 03, 2023 | 115.24 | 115.24 | 112.15 | 113.34 | 25,925 | -2.52(-2.17%) |
Feb 02, 2023 | 116.23 | 117.13 | 115.09 | 115.86 | 44,359 | +0.09(+0.08%) |