Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 117.27 | 119.88 | 116.55 | 118.74 | 5,490,821 | +0.55(+0.47%) |
Apr 27, 2023 | 119.26 | 119.78 | 117.36 | 118.19 | 4,737,350 | -1.07(-0.90%) |
Apr 26, 2023 | 120.10 | 120.51 | 118.08 | 119.26 | 3,556,814 | -0.60(-0.50%) |
Apr 25, 2023 | 121.84 | 122.39 | 119.24 | 119.86 | 2,963,801 | -3.27(-2.66%) |
Apr 24, 2023 | 120.02 | 124.23 | 119.73 | 123.13 | 4,323,669 | +2.90(+2.41%) |
Apr 21, 2023 | 122.27 | 122.69 | 119.37 | 120.23 | 3,345,642 | -2.10(-1.72%) |
Apr 20, 2023 | 121.72 | 122.97 | 121.08 | 122.33 | 3,145,005 | -0.68(-0.55%) |
Apr 19, 2023 | 124.52 | 124.97 | 121.38 | 123.01 | 3,940,813 | -2.60(-2.07%) |
Apr 18, 2023 | 124.73 | 126.20 | 123.95 | 125.61 | 3,041,673 | -0.23(-0.19%) |
Apr 17, 2023 | 126.73 | 127.17 | 124.21 | 125.85 | 2,954,183 | -1.44(-1.13%) |
Apr 14, 2023 | 126.98 | 128.26 | 125.98 | 127.29 | 2,468,671 | +0.29(+0.23%) |
Apr 13, 2023 | 126.00 | 127.60 | 124.29 | 126.99 | 2,563,682 | +0.25(+0.20%) |
Apr 12, 2023 | 128.17 | 128.56 | 126.53 | 126.74 | 2,478,074 | -1.92(-1.49%) |
Apr 11, 2023 | 128.46 | 129.78 | 127.59 | 128.66 | 2,653,856 | +0.92(+0.72%) |
Apr 10, 2023 | 125.29 | 128.44 | 125.29 | 127.73 | 2,842,017 | +2.49(+1.99%) |
Apr 06, 2023 | 129.40 | 129.50 | 124.95 | 125.24 | 3,370,127 | -3.92(-3.04%) |
Apr 05, 2023 | 122.15 | 129.84 | 121.72 | 129.16 | 6,566,722 | +6.71(+5.48%) |
Apr 04, 2023 | 130.69 | 130.88 | 121.56 | 122.46 | 5,400,801 | -9.56(-7.24%) |
Apr 03, 2023 | 133.56 | 135.12 | 129.38 | 132.02 | 4,872,826 | +0.79(+0.60%) |
Mar 31, 2023 | 130.60 | 131.28 | 129.31 | 131.23 | 3,229,649 | +0.87(+0.66%) |
Mar 30, 2023 | 131.41 | 131.66 | 129.45 | 130.36 | 3,016,747 | -0.14(-0.10%) |
Mar 29, 2023 | 130.43 | 131.52 | 129.44 | 130.50 | 4,539,862 | +2.44(+1.91%) |
Mar 28, 2023 | 123.66 | 129.16 | 123.61 | 128.06 | 4,020,268 | +2.59(+2.06%) |
Mar 27, 2023 | 122.93 | 126.46 | 122.53 | 125.47 | 4,219,600 | +4.10(+3.38%) |
Mar 24, 2023 | 120.03 | 122.16 | 117.36 | 121.37 | 3,961,983 | -1.41(-1.15%) |
Mar 23, 2023 | 123.93 | 127.01 | 121.64 | 122.78 | 3,325,072 | -0.81(-0.65%) |
Mar 22, 2023 | 124.83 | 127.26 | 123.52 | 123.59 | 3,314,171 | -1.28(-1.02%) |
Mar 21, 2023 | 125.11 | 126.57 | 123.33 | 124.86 | 4,733,610 | +1.99(+1.62%) |
Mar 20, 2023 | 120.34 | 123.90 | 120.16 | 122.88 | 4,963,290 | +2.52(+2.09%) |
Mar 17, 2023 | 121.86 | 122.37 | 119.61 | 120.36 | 13,478,757 | -1.46(-1.20%) |
Mar 16, 2023 | 117.06 | 122.61 | 116.27 | 121.82 | 6,339,795 | +2.40(+2.01%) |
Mar 15, 2023 | 120.08 | 121.17 | 116.39 | 119.41 | 6,851,926 | -4.95(-3.98%) |
Mar 14, 2023 | 121.38 | 127.25 | 120.97 | 124.37 | 4,652,235 | +3.89(+3.23%) |
Mar 13, 2023 | 121.63 | 123.04 | 118.61 | 120.47 | 4,274,612 | -4.64(-3.71%) |
Mar 10, 2023 | 125.61 | 128.49 | 124.61 | 125.12 | 3,849,579 | +0.17(+0.13%) |
Mar 09, 2023 | 125.50 | 128.91 | 124.82 | 124.95 | 3,468,022 | +0.50(+0.40%) |
Mar 08, 2023 | 126.53 | 128.24 | 122.27 | 124.45 | 3,613,310 | -2.28(-1.80%) |
Mar 07, 2023 | 128.04 | 129.13 | 125.85 | 126.73 | 3,691,130 | -1.66(-1.30%) |
Mar 06, 2023 | 128.68 | 129.68 | 127.15 | 128.40 | 3,361,059 | -1.54(-1.18%) |
Mar 03, 2023 | 126.06 | 130.55 | 125.34 | 129.93 | 3,752,017 | +3.77(+2.98%) |
Mar 02, 2023 | 125.27 | 126.91 | 124.46 | 126.17 | 3,188,465 | +0.43(+0.34%) |
Mar 01, 2023 | 120.37 | 126.50 | 119.77 | 125.74 | 4,412,501 | +5.44(+4.52%) |
Feb 28, 2023 | 124.31 | 124.38 | 120.24 | 120.30 | 5,932,855 | -2.90(-2.35%) |
Feb 27, 2023 | 122.15 | 124.17 | 121.99 | 123.20 | 3,141,430 | +1.61(+1.33%) |
Feb 24, 2023 | 120.26 | 122.11 | 118.29 | 121.58 | 3,307,087 | -0.58(-0.48%) |
Feb 23, 2023 | 121.52 | 123.09 | 119.60 | 122.17 | 2,973,036 | +2.67(+2.23%) |
Feb 22, 2023 | 119.38 | 121.58 | 118.73 | 119.50 | 3,229,084 | -0.28(-0.24%) |
Feb 21, 2023 | 118.42 | 121.38 | 118.42 | 119.78 | 4,141,118 | +0.55(+0.47%) |
Feb 17, 2023 | 121.39 | 121.66 | 118.30 | 119.23 | 3,365,774 | -3.90(-3.17%) |
Feb 16, 2023 | 123.22 | 125.18 | 122.82 | 123.13 | 2,665,594 | -0.58(-0.47%) |
Feb 15, 2023 | 123.06 | 124.02 | 121.92 | 123.71 | 3,132,514 | -0.76(-0.61%) |
Feb 14, 2023 | 122.76 | 125.17 | 122.45 | 124.47 | 3,280,346 | +0.80(+0.65%) |
Feb 13, 2023 | 122.03 | 123.72 | 121.09 | 123.67 | 3,616,149 | +0.99(+0.80%) |
Feb 10, 2023 | 118.61 | 122.96 | 118.61 | 122.68 | 3,583,694 | +5.85(+5.01%) |
Feb 09, 2023 | 117.56 | 118.35 | 115.87 | 116.83 | 2,881,753 | -0.79(-0.68%) |
Feb 08, 2023 | 118.14 | 118.75 | 115.71 | 117.62 | 3,105,755 | -0.65(-0.55%) |
Feb 07, 2023 | 113.00 | 118.67 | 113.00 | 118.27 | 5,539,229 | +5.63(+5.00%) |
Feb 06, 2023 | 114.70 | 115.54 | 110.42 | 112.64 | 4,329,741 | -1.73(-1.52%) |
Feb 03, 2023 | 116.67 | 117.93 | 114.22 | 114.37 | 3,364,085 | -1.64(-1.42%) |
Feb 02, 2023 | 118.78 | 118.85 | 114.27 | 116.02 | 6,485,245 | -2.97(-2.50%) |