Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 117.52 | 121.19 | 117.30 | 120.28 | 489,067 | +3.10(+2.64%) |
Apr 27, 2023 | 114.47 | 117.33 | 113.77 | 117.18 | 450,480 | +3.33(+2.93%) |
Apr 26, 2023 | 113.21 | 114.78 | 113.09 | 113.85 | 396,920 | -0.03(-0.03%) |
Apr 25, 2023 | 113.75 | 114.57 | 113.36 | 113.88 | 293,705 | -0.61(-0.53%) |
Apr 24, 2023 | 114.54 | 115.12 | 113.51 | 114.49 | 227,759 | -0.05(-0.04%) |
Apr 21, 2023 | 114.02 | 114.85 | 112.76 | 114.53 | 296,594 | +0.31(+0.27%) |
Apr 20, 2023 | 116.05 | 116.26 | 113.85 | 114.22 | 343,618 | -1.93(-1.67%) |
Apr 19, 2023 | 113.68 | 116.17 | 112.74 | 116.16 | 496,254 | +1.62(+1.42%) |
Apr 18, 2023 | 116.09 | 116.27 | 114.30 | 114.53 | 308,897 | -1.74(-1.50%) |
Apr 17, 2023 | 113.53 | 116.34 | 112.82 | 116.27 | 379,351 | +2.85(+2.51%) |
Apr 14, 2023 | 115.72 | 116.08 | 112.85 | 113.42 | 373,894 | -2.01(-1.74%) |
Apr 13, 2023 | 114.18 | 116.58 | 113.62 | 115.43 | 430,796 | +0.98(+0.85%) |
Apr 12, 2023 | 117.03 | 117.76 | 114.31 | 114.46 | 486,541 | -2.31(-1.98%) |
Apr 11, 2023 | 116.85 | 118.12 | 116.61 | 116.77 | 441,770 | +0.14(+0.12%) |
Apr 10, 2023 | 115.59 | 116.90 | 115.08 | 116.64 | 302,807 | +1.05(+0.90%) |
Apr 06, 2023 | 116.46 | 116.77 | 114.88 | 115.59 | 430,072 | -0.43(-0.37%) |
Apr 05, 2023 | 113.91 | 116.39 | 113.83 | 116.02 | 537,326 | +1.20(+1.05%) |
Apr 04, 2023 | 116.23 | 116.57 | 113.15 | 114.82 | 442,944 | -1.23(-1.06%) |
Apr 03, 2023 | 117.26 | 118.28 | 115.62 | 116.05 | 473,754 | -1.24(-1.06%) |
Mar 31, 2023 | 116.71 | 117.80 | 116.09 | 117.29 | 487,504 | +1.39(+1.20%) |
Mar 30, 2023 | 116.11 | 116.84 | 115.16 | 115.90 | 502,572 | +0.44(+0.38%) |
Mar 29, 2023 | 115.11 | 115.85 | 113.75 | 115.46 | 480,103 | +2.00(+1.76%) |
Mar 28, 2023 | 111.31 | 113.64 | 111.31 | 113.46 | 521,457 | +1.75(+1.57%) |
Mar 27, 2023 | 111.95 | 113.02 | 111.09 | 111.71 | 450,674 | +1.55(+1.41%) |
Mar 24, 2023 | 108.26 | 110.48 | 107.89 | 110.16 | 396,380 | +0.46(+0.42%) |
Mar 23, 2023 | 110.56 | 111.26 | 108.29 | 109.70 | 492,308 | -1.17(-1.06%) |
Mar 22, 2023 | 113.63 | 114.23 | 110.87 | 110.87 | 321,329 | -2.87(-2.52%) |
Mar 21, 2023 | 113.51 | 115.99 | 112.45 | 113.74 | 653,087 | +5.13(+4.72%) |
Mar 20, 2023 | 103.61 | 109.05 | 103.61 | 108.61 | 693,509 | +6.12(+5.98%) |
Mar 17, 2023 | 107.83 | 107.83 | 102.07 | 102.49 | 1,306,593 | -5.91(-5.45%) |
Mar 16, 2023 | 107.94 | 109.20 | 104.41 | 108.40 | 887,544 | -0.24(-0.22%) |
Mar 15, 2023 | 107.83 | 109.03 | 107.23 | 108.64 | 485,655 | -2.17(-1.96%) |
Mar 14, 2023 | 113.57 | 115.15 | 109.78 | 110.81 | 476,042 | +0.43(+0.39%) |
Mar 13, 2023 | 112.00 | 112.01 | 107.92 | 110.38 | 583,960 | -3.66(-3.21%) |
Mar 10, 2023 | 116.09 | 116.31 | 112.61 | 114.05 | 502,654 | -3.06(-2.61%) |
Mar 09, 2023 | 119.90 | 119.90 | 116.72 | 117.10 | 473,630 | -2.13(-1.79%) |
Mar 08, 2023 | 119.09 | 120.00 | 118.25 | 119.23 | 422,189 | +0.51(+0.43%) |
Mar 07, 2023 | 121.09 | 121.39 | 118.05 | 118.72 | 295,561 | -2.49(-2.06%) |
Mar 06, 2023 | 124.00 | 124.03 | 120.55 | 121.22 | 430,077 | -2.30(-1.86%) |
Mar 03, 2023 | 123.03 | 123.67 | 122.40 | 123.51 | 265,605 | +0.61(+0.50%) |
Mar 02, 2023 | 123.14 | 124.09 | 122.15 | 122.90 | 347,340 | -0.62(-0.51%) |
Mar 01, 2023 | 123.76 | 124.49 | 122.61 | 123.52 | 276,979 | -0.92(-0.74%) |
Feb 28, 2023 | 124.39 | 125.43 | 123.89 | 124.44 | 381,435 | +0.03(+0.02%) |
Feb 27, 2023 | 125.57 | 126.72 | 124.05 | 124.41 | 399,883 | -0.61(-0.48%) |
Feb 24, 2023 | 124.02 | 125.44 | 123.12 | 125.02 | 300,694 | +0.46(+0.37%) |
Feb 23, 2023 | 126.51 | 127.64 | 123.54 | 124.56 | 482,165 | -2.19(-1.72%) |
Feb 22, 2023 | 128.00 | 128.22 | 126.39 | 126.74 | 418,628 | -1.06(-0.83%) |
Feb 21, 2023 | 127.79 | 128.16 | 126.50 | 127.80 | 333,343 | -0.83(-0.65%) |
Feb 17, 2023 | 129.16 | 129.51 | 128.04 | 128.64 | 251,054 | -0.51(-0.40%) |
Feb 16, 2023 | 127.15 | 129.78 | 127.15 | 129.15 | 267,276 | +0.96(+0.75%) |
Feb 15, 2023 | 125.97 | 128.21 | 125.17 | 128.19 | 506,127 | +1.65(+1.30%) |
Feb 14, 2023 | 129.79 | 130.33 | 126.52 | 126.54 | 304,004 | -3.23(-2.49%) |
Feb 13, 2023 | 129.02 | 130.93 | 128.59 | 129.76 | 498,015 | +0.16(+0.12%) |
Feb 10, 2023 | 128.16 | 130.24 | 127.91 | 129.61 | 511,806 | +1.23(+0.96%) |
Feb 09, 2023 | 127.79 | 130.67 | 127.25 | 128.38 | 598,898 | +0.75(+0.59%) |
Feb 08, 2023 | 127.27 | 129.21 | 125.70 | 127.63 | 852,186 | -4.16(-3.16%) |
Feb 07, 2023 | 128.76 | 132.32 | 127.79 | 131.78 | 506,134 | +2.45(+1.89%) |
Feb 06, 2023 | 129.86 | 129.86 | 128.31 | 129.34 | 279,061 | -0.49(-0.37%) |
Feb 03, 2023 | 129.12 | 129.87 | 127.16 | 129.82 | 307,207 | +0.05(+0.04%) |
Feb 02, 2023 | 128.69 | 130.96 | 126.71 | 129.77 | 477,963 | +1.29(+1.01%) |