Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 118.14 | 120.97 | 118.14 | 120.83 | 1,487,504 | +1.64(+1.38%) |
Apr 27, 2023 | 116.97 | 119.67 | 116.23 | 119.18 | 1,147,420 | +3.32(+2.87%) |
Apr 26, 2023 | 115.25 | 117.58 | 113.93 | 115.86 | 1,368,582 | +0.60(+0.52%) |
Apr 25, 2023 | 117.70 | 118.80 | 114.48 | 115.26 | 1,969,392 | -4.31(-3.61%) |
Apr 24, 2023 | 119.12 | 120.12 | 118.20 | 119.58 | 1,209,247 | +0.39(+0.33%) |
Apr 21, 2023 | 119.09 | 119.34 | 116.84 | 119.18 | 1,260,024 | -0.69(-0.58%) |
Apr 20, 2023 | 122.94 | 123.94 | 119.47 | 119.87 | 1,383,234 | -4.61(-3.70%) |
Apr 19, 2023 | 121.20 | 124.73 | 119.95 | 124.48 | 2,094,134 | +3.73(+3.09%) |
Apr 18, 2023 | 121.49 | 122.38 | 120.17 | 120.76 | 2,113,457 | +0.07(+0.06%) |
Apr 17, 2023 | 111.41 | 120.81 | 109.86 | 120.69 | 5,379,778 | +8.71(+7.78%) |
Apr 14, 2023 | 113.94 | 114.29 | 110.84 | 111.98 | 2,871,454 | +0.04(+0.03%) |
Apr 13, 2023 | 111.51 | 112.30 | 110.14 | 111.94 | 1,885,249 | +0.20(+0.18%) |
Apr 12, 2023 | 114.08 | 114.24 | 110.86 | 111.74 | 1,293,628 | -1.78(-1.57%) |
Apr 11, 2023 | 112.79 | 114.03 | 112.13 | 113.52 | 1,655,438 | +0.71(+0.63%) |
Apr 10, 2023 | 112.06 | 113.67 | 111.43 | 112.81 | 1,177,748 | -0.12(-0.10%) |
Apr 06, 2023 | 113.12 | 113.99 | 111.90 | 112.92 | 1,534,178 | +0.15(+0.14%) |
Apr 05, 2023 | 110.92 | 112.97 | 110.23 | 112.77 | 1,449,480 | +0.22(+0.20%) |
Apr 04, 2023 | 115.48 | 115.56 | 110.69 | 112.55 | 1,567,332 | -1.50(-1.31%) |
Apr 03, 2023 | 115.89 | 116.49 | 112.74 | 114.05 | 1,799,175 | -0.80(-0.69%) |
Mar 31, 2023 | 116.19 | 116.64 | 113.07 | 114.84 | 2,168,430 | -0.02(-0.02%) |
Mar 30, 2023 | 119.02 | 119.13 | 113.85 | 114.86 | 2,301,099 | -2.70(-2.30%) |
Mar 29, 2023 | 115.73 | 117.74 | 115.48 | 117.56 | 1,632,541 | +3.00(+2.62%) |
Mar 28, 2023 | 113.97 | 116.28 | 112.95 | 114.56 | 1,828,856 | +1.30(+1.14%) |
Mar 27, 2023 | 115.32 | 117.07 | 111.74 | 113.27 | 2,521,002 | +2.88(+2.61%) |
Mar 24, 2023 | 106.38 | 111.08 | 105.65 | 110.39 | 3,195,655 | +2.46(+2.28%) |
Mar 23, 2023 | 113.82 | 114.36 | 107.88 | 107.93 | 3,113,475 | -5.08(-4.50%) |
Mar 22, 2023 | 122.53 | 122.74 | 112.93 | 113.01 | 2,769,964 | -9.50(-7.75%) |
Mar 21, 2023 | 121.61 | 124.64 | 121.06 | 122.51 | 2,921,218 | +5.61(+4.80%) |
Mar 20, 2023 | 120.12 | 120.33 | 116.32 | 116.90 | 3,169,612 | -0.76(-0.65%) |
Mar 17, 2023 | 121.89 | 121.89 | 116.24 | 117.66 | 6,908,245 | -4.86(-3.97%) |
Mar 16, 2023 | 119.42 | 125.19 | 116.57 | 122.52 | 3,122,853 | +2.57(+2.14%) |
Mar 15, 2023 | 117.90 | 120.96 | 116.42 | 119.95 | 3,780,819 | -2.44(-1.99%) |
Mar 14, 2023 | 129.81 | 130.31 | 119.79 | 122.39 | 4,423,580 | +0.31(+0.25%) |
Mar 13, 2023 | 119.58 | 126.19 | 115.64 | 122.08 | 8,188,377 | -4.43(-3.50%) |
Mar 10, 2023 | 123.62 | 131.88 | 119.55 | 126.51 | 4,732,046 | -1.84(-1.44%) |
Mar 09, 2023 | 133.51 | 133.63 | 127.53 | 128.35 | 2,757,026 | -6.47(-4.80%) |
Mar 08, 2023 | 138.60 | 138.99 | 134.66 | 134.83 | 2,388,367 | -3.67(-2.65%) |
Mar 07, 2023 | 144.40 | 145.00 | 138.09 | 138.50 | 1,651,866 | -7.61(-5.21%) |
Mar 06, 2023 | 145.93 | 147.71 | 145.71 | 146.10 | 1,448,827 | -0.40(-0.28%) |
Mar 03, 2023 | 144.52 | 147.12 | 143.85 | 146.51 | 1,302,383 | +2.42(+1.68%) |
Mar 02, 2023 | 146.16 | 146.22 | 142.18 | 144.09 | 1,818,764 | -2.72(-1.85%) |
Mar 01, 2023 | 146.98 | 147.68 | 145.96 | 146.81 | 1,468,709 | -1.06(-0.71%) |
Feb 28, 2023 | 148.06 | 149.11 | 146.98 | 147.87 | 1,257,642 | +0.21(+0.14%) |
Feb 27, 2023 | 150.19 | 151.08 | 147.08 | 147.66 | 1,059,585 | -1.01(-0.68%) |
Feb 24, 2023 | 146.58 | 148.67 | 146.36 | 148.67 | 1,099,088 | +1.34(+0.91%) |
Feb 23, 2023 | 148.25 | 149.13 | 146.39 | 147.32 | 1,045,669 | +0.49(+0.34%) |
Feb 22, 2023 | 148.54 | 148.54 | 145.92 | 146.83 | 1,755,337 | -1.19(-0.80%) |
Feb 21, 2023 | 151.54 | 152.12 | 147.82 | 148.02 | 1,917,357 | -4.26(-2.80%) |
Feb 17, 2023 | 152.14 | 153.04 | 151.60 | 152.28 | 1,364,108 | +0.23(+0.15%) |
Feb 16, 2023 | 151.75 | 153.62 | 151.41 | 152.05 | 894,337 | -0.54(-0.36%) |
Feb 15, 2023 | 151.79 | 153.09 | 151.62 | 152.59 | 781,285 | -0.35(-0.23%) |
Feb 14, 2023 | 153.31 | 154.24 | 152.72 | 152.94 | 1,121,820 | -0.68(-0.44%) |
Feb 13, 2023 | 151.06 | 153.80 | 150.31 | 153.62 | 1,245,292 | +2.20(+1.45%) |
Feb 10, 2023 | 149.56 | 151.67 | 149.46 | 151.42 | 883,499 | +1.17(+0.78%) |
Feb 09, 2023 | 151.50 | 152.91 | 150.10 | 150.25 | 1,682,473 | -1.05(-0.69%) |
Feb 08, 2023 | 151.25 | 153.24 | 151.04 | 151.30 | 1,106,413 | -1.15(-0.76%) |
Feb 07, 2023 | 149.53 | 152.97 | 149.19 | 152.45 | 1,245,640 | +2.21(+1.47%) |
Feb 06, 2023 | 150.93 | 151.40 | 149.50 | 150.24 | 1,414,597 | -1.18(-0.78%) |
Feb 03, 2023 | 148.04 | 152.01 | 148.04 | 151.42 | 2,379,583 | +2.86(+1.92%) |
Feb 02, 2023 | 148.05 | 149.74 | 146.69 | 148.56 | 1,799,730 | +1.54(+1.05%) |