Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 118.91 | 121.11 | 118.51 | 119.04 | 102,642 | -0.65(-0.54%) |
Apr 27, 2023 | 117.87 | 120.38 | 115.73 | 119.69 | 137,464 | +1.63(+1.38%) |
Apr 26, 2023 | 118.52 | 119.89 | 117.26 | 118.07 | 72,434 | -2.10(-1.75%) |
Apr 25, 2023 | 123.22 | 123.37 | 120.00 | 120.17 | 57,821 | -3.89(-3.14%) |
Apr 24, 2023 | 125.37 | 125.53 | 123.93 | 124.06 | 86,421 | -1.77(-1.40%) |
Apr 21, 2023 | 126.44 | 126.56 | 124.32 | 125.83 | 210,373 | +0.50(+0.40%) |
Apr 20, 2023 | 123.53 | 125.42 | 122.86 | 125.33 | 141,189 | +0.89(+0.71%) |
Apr 19, 2023 | 124.06 | 124.61 | 122.67 | 124.44 | 78,599 | +0.65(+0.53%) |
Apr 18, 2023 | 126.03 | 126.03 | 123.79 | 123.79 | 107,024 | -1.73(-1.38%) |
Apr 17, 2023 | 126.45 | 127.04 | 124.44 | 125.52 | 100,654 | -0.96(-0.76%) |
Apr 14, 2023 | 127.96 | 128.71 | 126.11 | 126.48 | 71,032 | -1.65(-1.29%) |
Apr 13, 2023 | 127.67 | 129.54 | 126.55 | 128.12 | 112,443 | +0.49(+0.39%) |
Apr 12, 2023 | 132.31 | 132.47 | 126.45 | 127.63 | 195,258 | -4.16(-3.16%) |
Apr 11, 2023 | 131.67 | 133.51 | 130.52 | 131.79 | 187,180 | +0.64(+0.49%) |
Apr 10, 2023 | 127.18 | 132.11 | 126.99 | 131.15 | 212,161 | +3.75(+2.94%) |
Apr 06, 2023 | 127.35 | 132.61 | 124.95 | 127.41 | 216,032 | +1.21(+0.96%) |
Apr 05, 2023 | 131.22 | 131.60 | 123.44 | 126.19 | 220,416 | -5.74(-4.35%) |
Apr 04, 2023 | 139.15 | 147.03 | 126.53 | 131.93 | 358,592 | -17.22(-11.55%) |
Apr 03, 2023 | 148.13 | 150.09 | 146.91 | 149.16 | 100,554 | +0.15(+0.10%) |
Mar 31, 2023 | 147.26 | 149.12 | 146.53 | 149.01 | 102,193 | +3.02(+2.07%) |
Mar 30, 2023 | 146.38 | 146.75 | 144.51 | 145.99 | 82,522 | +0.56(+0.39%) |
Mar 29, 2023 | 147.25 | 148.92 | 144.68 | 145.43 | 76,512 | -1.55(-1.05%) |
Mar 28, 2023 | 144.25 | 147.25 | 144.25 | 146.98 | 59,596 | +2.03(+1.40%) |
Mar 27, 2023 | 146.28 | 146.59 | 143.95 | 144.94 | 46,179 | -0.17(-0.12%) |
Mar 24, 2023 | 142.43 | 145.75 | 141.52 | 145.11 | 65,576 | +1.45(+1.01%) |
Mar 23, 2023 | 143.24 | 146.29 | 141.99 | 143.66 | 101,129 | +0.54(+0.38%) |
Mar 22, 2023 | 144.53 | 145.88 | 142.73 | 143.12 | 100,416 | -1.59(-1.10%) |
Mar 21, 2023 | 143.10 | 145.81 | 142.78 | 144.71 | 122,853 | +3.48(+2.46%) |
Mar 20, 2023 | 137.19 | 142.01 | 136.60 | 141.23 | 138,216 | +5.15(+3.78%) |
Mar 17, 2023 | 137.07 | 137.46 | 134.13 | 136.08 | 290,584 | -1.60(-1.16%) |
Mar 16, 2023 | 134.47 | 138.94 | 133.10 | 137.68 | 97,626 | +1.75(+1.28%) |
Mar 15, 2023 | 140.74 | 140.87 | 134.34 | 135.93 | 148,417 | -7.85(-5.46%) |
Mar 14, 2023 | 142.46 | 146.70 | 142.00 | 143.78 | 95,300 | +4.50(+3.23%) |
Mar 13, 2023 | 140.41 | 141.67 | 138.23 | 139.29 | 96,573 | -2.96(-2.08%) |
Mar 10, 2023 | 144.16 | 145.69 | 141.16 | 142.24 | 92,153 | -2.56(-1.77%) |
Mar 09, 2023 | 148.28 | 148.39 | 144.25 | 144.81 | 83,468 | -2.76(-1.87%) |
Mar 08, 2023 | 148.50 | 149.56 | 146.19 | 147.57 | 64,935 | -0.79(-0.53%) |
Mar 07, 2023 | 150.33 | 151.03 | 147.39 | 148.36 | 74,820 | -1.69(-1.13%) |
Mar 06, 2023 | 154.86 | 155.94 | 148.50 | 150.05 | 70,196 | -5.47(-3.52%) |
Mar 03, 2023 | 151.93 | 156.09 | 149.74 | 155.52 | 65,141 | +4.54(+3.01%) |
Mar 02, 2023 | 148.74 | 151.90 | 148.74 | 150.98 | 49,222 | +1.08(+0.72%) |
Mar 01, 2023 | 148.64 | 150.34 | 147.24 | 149.90 | 82,087 | +1.52(+1.02%) |
Feb 28, 2023 | 145.94 | 149.13 | 145.94 | 148.38 | 107,189 | +2.94(+2.02%) |
Feb 27, 2023 | 149.07 | 151.05 | 144.96 | 145.44 | 106,171 | -2.34(-1.58%) |
Feb 24, 2023 | 144.22 | 148.87 | 143.60 | 147.78 | 103,090 | +2.68(+1.85%) |
Feb 23, 2023 | 149.97 | 151.29 | 144.48 | 145.09 | 99,615 | -4.58(-3.06%) |
Feb 22, 2023 | 151.83 | 152.36 | 148.56 | 149.67 | 118,634 | -2.41(-1.58%) |
Feb 21, 2023 | 153.34 | 156.75 | 150.36 | 152.07 | 104,549 | -3.03(-1.95%) |
Feb 17, 2023 | 153.78 | 156.71 | 151.25 | 155.10 | 46,987 | +3.28(+2.16%) |
Feb 16, 2023 | 150.69 | 154.37 | 149.82 | 151.82 | 68,779 | -0.36(-0.24%) |
Feb 15, 2023 | 149.76 | 153.96 | 148.58 | 152.18 | 64,336 | +1.25(+0.83%) |
Feb 14, 2023 | 154.58 | 156.08 | 149.39 | 150.93 | 69,401 | -4.56(-2.94%) |
Feb 13, 2023 | 152.48 | 156.26 | 152.17 | 155.50 | 57,681 | +1.80(+1.17%) |
Feb 10, 2023 | 152.48 | 155.40 | 151.93 | 153.69 | 73,045 | +1.53(+1.00%) |
Feb 09, 2023 | 154.75 | 156.29 | 151.17 | 152.17 | 73,838 | -1.50(-0.97%) |
Feb 08, 2023 | 153.69 | 156.08 | 152.97 | 153.66 | 65,361 | -1.16(-0.75%) |
Feb 07, 2023 | 152.72 | 155.21 | 149.73 | 154.82 | 106,143 | +1.64(+1.07%) |
Feb 06, 2023 | 152.16 | 154.70 | 152.16 | 153.18 | 93,016 | -0.83(-0.54%) |
Feb 03, 2023 | 152.44 | 156.90 | 150.60 | 154.00 | 85,103 | +1.85(+1.22%) |
Feb 02, 2023 | 154.13 | 154.75 | 149.96 | 152.16 | 122,961 | -2.25(-1.46%) |