Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 133.31 | 137.62 | 131.28 | 136.16 | 287,040 | +1.46(+1.08%) |
Apr 27, 2023 | 137.92 | 138.66 | 134.24 | 134.70 | 370,172 | -1.90(-1.39%) |
Apr 26, 2023 | 140.93 | 141.35 | 136.37 | 136.60 | 285,174 | -3.40(-2.43%) |
Apr 25, 2023 | 139.13 | 140.41 | 136.46 | 140.00 | 480,668 | -1.04(-0.74%) |
Apr 24, 2023 | 140.53 | 144.00 | 139.95 | 141.04 | 390,495 | +0.22(+0.16%) |
Apr 21, 2023 | 137.87 | 142.45 | 137.14 | 140.82 | 360,955 | +2.58(+1.87%) |
Apr 20, 2023 | 141.00 | 142.40 | 137.46 | 138.24 | 273,695 | -3.64(-2.57%) |
Apr 19, 2023 | 138.23 | 142.00 | 138.23 | 141.88 | 419,879 | +2.75(+1.98%) |
Apr 18, 2023 | 137.52 | 139.17 | 135.62 | 139.13 | 407,622 | +3.82(+2.82%) |
Apr 17, 2023 | 134.72 | 136.08 | 129.96 | 135.31 | 516,118 | +0.41(+0.30%) |
Apr 14, 2023 | 136.04 | 137.80 | 133.97 | 134.90 | 533,095 | -1.18(-0.87%) |
Apr 13, 2023 | 137.09 | 138.37 | 135.65 | 136.08 | 481,274 | +1.07(+0.79%) |
Apr 12, 2023 | 137.36 | 138.00 | 134.34 | 135.01 | 375,321 | -0.25(-0.18%) |
Apr 11, 2023 | 135.02 | 136.96 | 134.08 | 135.26 | 547,788 | +0.56(+0.42%) |
Apr 10, 2023 | 134.71 | 136.18 | 134.00 | 134.70 | 489,101 | -2.03(-1.48%) |
Apr 06, 2023 | 136.63 | 138.48 | 132.53 | 136.73 | 504,047 | +0.10(+0.07%) |
Apr 05, 2023 | 139.07 | 139.75 | 134.24 | 136.63 | 435,575 | -3.07(-2.20%) |
Apr 04, 2023 | 144.50 | 144.91 | 138.58 | 139.70 | 584,161 | -3.38(-2.36%) |
Apr 03, 2023 | 142.05 | 143.81 | 139.55 | 143.08 | 379,883 | +0.49(+0.34%) |
Mar 31, 2023 | 137.00 | 146.40 | 136.28 | 142.59 | 975,067 | +6.58(+4.84%) |
Mar 30, 2023 | 137.24 | 138.48 | 135.87 | 136.01 | 539,040 | -0.98(-0.72%) |
Mar 29, 2023 | 137.44 | 138.92 | 135.87 | 136.99 | 444,183 | +0.09(+0.07%) |
Mar 28, 2023 | 137.32 | 139.22 | 135.65 | 136.90 | 698,072 | +0.30(+0.22%) |
Mar 27, 2023 | 136.73 | 138.00 | 133.65 | 136.60 | 434,615 | +0.09(+0.07%) |
Mar 24, 2023 | 135.60 | 139.15 | 134.37 | 136.51 | 472,611 | +1.38(+1.02%) |
Mar 23, 2023 | 138.11 | 139.48 | 133.02 | 135.13 | 835,279 | -0.99(-0.73%) |
Mar 22, 2023 | 131.97 | 137.47 | 130.90 | 136.12 | 656,099 | +4.00(+3.02%) |
Mar 21, 2023 | 130.20 | 135.77 | 129.01 | 132.12 | 715,253 | +2.71(+2.09%) |
Mar 20, 2023 | 125.07 | 129.86 | 122.87 | 129.42 | 481,436 | +3.10(+2.45%) |
Mar 17, 2023 | 127.43 | 128.92 | 125.10 | 126.32 | 643,946 | -1.05(-0.82%) |
Mar 16, 2023 | 122.91 | 127.80 | 122.11 | 127.37 | 669,672 | +4.46(+3.63%) |
Mar 15, 2023 | 121.56 | 124.00 | 119.07 | 122.91 | 1,535,646 | -0.81(-0.65%) |
Mar 14, 2023 | 124.44 | 125.00 | 118.94 | 123.72 | 924,563 | +0.95(+0.77%) |
Mar 13, 2023 | 116.83 | 124.26 | 114.11 | 122.77 | 830,549 | +4.99(+4.24%) |
Mar 10, 2023 | 120.94 | 122.45 | 116.52 | 117.78 | 527,433 | -3.63(-2.99%) |
Mar 09, 2023 | 125.80 | 126.75 | 120.88 | 121.41 | 458,503 | -5.09(-4.02%) |
Mar 08, 2023 | 123.45 | 127.13 | 122.51 | 126.50 | 502,346 | +2.76(+2.23%) |
Mar 07, 2023 | 127.99 | 130.50 | 121.14 | 123.74 | 1,730,489 | -3.61(-2.83%) |
Mar 06, 2023 | 119.78 | 127.52 | 119.61 | 127.35 | 1,114,243 | +8.08(+6.77%) |
Mar 03, 2023 | 116.12 | 120.38 | 111.01 | 119.27 | 1,877,568 | -0.61(-0.51%) |
Mar 02, 2023 | 110.34 | 121.33 | 109.87 | 119.88 | 1,449,593 | +8.90(+8.02%) |
Mar 01, 2023 | 103.11 | 111.41 | 101.27 | 110.98 | 2,080,342 | +20.19(+22.24%) |
Feb 28, 2023 | 88.54 | 94.40 | 88.37 | 90.79 | 1,171,546 | +1.79(+2.01%) |
Feb 27, 2023 | 87.75 | 90.69 | 87.56 | 89.00 | 631,603 | +1.84(+2.11%) |
Feb 24, 2023 | 87.76 | 88.11 | 86.36 | 87.16 | 461,401 | -2.52(-2.81%) |
Feb 23, 2023 | 90.48 | 90.99 | 87.73 | 89.68 | 223,421 | -0.36(-0.40%) |
Feb 22, 2023 | 91.52 | 91.66 | 88.52 | 90.04 | 306,540 | -0.84(-0.92%) |
Feb 21, 2023 | 90.00 | 91.50 | 89.54 | 90.88 | 221,444 | -0.46(-0.50%) |
Feb 17, 2023 | 94.00 | 94.00 | 90.78 | 91.34 | 514,001 | -2.76(-2.93%) |
Feb 16, 2023 | 95.91 | 97.29 | 94.05 | 94.10 | 264,534 | -3.52(-3.61%) |
Feb 15, 2023 | 94.18 | 97.92 | 93.51 | 97.62 | 366,624 | +3.43(+3.64%) |
Feb 14, 2023 | 92.30 | 95.69 | 92.29 | 94.19 | 281,498 | +0.86(+0.92%) |
Feb 13, 2023 | 92.29 | 94.31 | 91.28 | 93.33 | 234,920 | +1.72(+1.88%) |
Feb 10, 2023 | 93.38 | 93.38 | 90.19 | 91.61 | 509,849 | -3.40(-3.58%) |
Feb 09, 2023 | 96.19 | 96.48 | 94.45 | 95.01 | 308,878 | +0.19(+0.20%) |
Feb 08, 2023 | 95.25 | 96.20 | 93.72 | 94.82 | 302,249 | -0.30(-0.32%) |
Feb 07, 2023 | 98.32 | 98.69 | 93.02 | 95.12 | 898,399 | -3.98(-4.02%) |
Feb 06, 2023 | 99.13 | 101.08 | 98.21 | 99.10 | 298,578 | -0.79(-0.79%) |
Feb 03, 2023 | 98.06 | 104.55 | 96.96 | 99.89 | 1,309,222 | -5.41(-5.14%) |
Feb 02, 2023 | 99.29 | 105.46 | 99.20 | 105.30 | 749,427 | +7.88(+8.09%) |