Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 113.40 | 114.87 | 112.96 | 114.79 | 506,382 | +0.88(+0.77%) |
Apr 27, 2023 | 112.90 | 114.85 | 111.20 | 113.91 | 675,430 | +0.44(+0.38%) |
Apr 26, 2023 | 112.70 | 114.84 | 112.62 | 113.48 | 665,694 | -0.42(-0.37%) |
Apr 25, 2023 | 115.01 | 115.22 | 113.08 | 113.89 | 391,404 | -2.19(-1.88%) |
Apr 24, 2023 | 115.26 | 116.70 | 115.26 | 116.08 | 380,430 | +0.85(+0.74%) |
Apr 21, 2023 | 116.34 | 116.34 | 114.37 | 115.23 | 560,088 | -1.52(-1.30%) |
Apr 20, 2023 | 116.19 | 117.32 | 115.56 | 116.75 | 413,259 | -0.59(-0.51%) |
Apr 19, 2023 | 118.42 | 118.42 | 116.02 | 117.34 | 330,383 | -1.45(-1.22%) |
Apr 18, 2023 | 118.84 | 120.16 | 118.16 | 118.79 | 360,109 | +1.39(+1.18%) |
Apr 17, 2023 | 117.14 | 118.19 | 116.24 | 117.40 | 383,423 | +0.82(+0.71%) |
Apr 14, 2023 | 116.53 | 117.96 | 115.54 | 116.58 | 279,378 | +0.54(+0.46%) |
Apr 13, 2023 | 116.30 | 116.85 | 113.50 | 116.04 | 461,359 | +0.47(+0.41%) |
Apr 12, 2023 | 115.55 | 116.27 | 114.68 | 115.57 | 614,486 | +0.86(+0.75%) |
Apr 11, 2023 | 113.69 | 116.99 | 113.69 | 114.71 | 669,249 | +1.39(+1.23%) |
Apr 10, 2023 | 110.66 | 114.25 | 110.61 | 113.32 | 472,484 | +3.19(+2.90%) |
Apr 06, 2023 | 110.70 | 110.70 | 109.05 | 110.12 | 732,825 | -0.41(-0.37%) |
Apr 05, 2023 | 116.20 | 116.48 | 108.13 | 110.53 | 1,184,363 | -6.76(-5.76%) |
Apr 04, 2023 | 123.79 | 123.79 | 115.33 | 117.29 | 757,480 | -6.19(-5.01%) |
Apr 03, 2023 | 121.57 | 125.26 | 121.57 | 123.48 | 719,331 | -1.74(-1.39%) |
Mar 31, 2023 | 124.52 | 126.60 | 124.33 | 125.22 | 754,922 | +1.95(+1.58%) |
Mar 30, 2023 | 122.12 | 123.62 | 121.58 | 123.28 | 569,802 | +2.58(+2.14%) |
Mar 29, 2023 | 120.89 | 121.39 | 119.73 | 120.69 | 421,338 | +1.05(+0.87%) |
Mar 28, 2023 | 119.22 | 120.57 | 118.47 | 119.65 | 512,290 | +0.59(+0.50%) |
Mar 27, 2023 | 116.61 | 119.56 | 115.27 | 119.05 | 662,995 | +3.52(+3.05%) |
Mar 24, 2023 | 114.57 | 115.94 | 112.82 | 115.53 | 535,742 | -0.81(-0.70%) |
Mar 23, 2023 | 117.25 | 119.62 | 114.97 | 116.35 | 566,757 | -0.53(-0.45%) |
Mar 22, 2023 | 119.66 | 119.89 | 116.76 | 116.88 | 692,980 | -2.90(-2.42%) |
Mar 21, 2023 | 118.51 | 120.28 | 117.96 | 119.78 | 875,458 | +4.19(+3.62%) |
Mar 20, 2023 | 112.13 | 116.55 | 111.66 | 115.59 | 1,006,153 | +5.37(+4.87%) |
Mar 17, 2023 | 112.00 | 112.00 | 108.57 | 110.22 | 1,137,805 | -2.94(-2.59%) |
Mar 16, 2023 | 110.12 | 113.81 | 109.44 | 113.15 | 841,436 | +1.30(+1.16%) |
Mar 15, 2023 | 115.42 | 115.87 | 109.59 | 111.86 | 1,128,672 | -7.08(-5.95%) |
Mar 14, 2023 | 119.99 | 121.34 | 117.75 | 118.93 | 635,907 | +1.97(+1.69%) |
Mar 13, 2023 | 116.88 | 120.14 | 116.08 | 116.96 | 986,942 | -3.29(-2.73%) |
Mar 10, 2023 | 126.35 | 126.35 | 119.11 | 120.25 | 804,837 | -6.93(-5.45%) |
Mar 09, 2023 | 129.69 | 130.57 | 126.99 | 127.18 | 400,951 | -2.28(-1.76%) |
Mar 08, 2023 | 129.88 | 130.90 | 128.52 | 129.45 | 490,043 | -0.38(-0.29%) |
Mar 07, 2023 | 131.82 | 132.42 | 129.13 | 129.83 | 611,924 | -2.14(-1.62%) |
Mar 06, 2023 | 133.87 | 134.79 | 131.79 | 131.97 | 833,584 | -1.62(-1.21%) |
Mar 03, 2023 | 132.56 | 133.96 | 131.15 | 133.59 | 546,515 | +1.39(+1.05%) |
Mar 02, 2023 | 131.18 | 132.94 | 130.43 | 132.21 | 543,788 | +0.43(+0.32%) |
Mar 01, 2023 | 130.64 | 132.42 | 130.18 | 131.78 | 652,158 | +1.36(+1.04%) |
Feb 28, 2023 | 130.97 | 132.71 | 129.91 | 130.42 | 961,305 | -0.33(-0.26%) |
Feb 27, 2023 | 130.42 | 132.72 | 130.13 | 130.75 | 681,664 | +1.45(+1.12%) |
Feb 24, 2023 | 128.94 | 130.36 | 128.03 | 129.30 | 665,176 | -2.00(-1.52%) |
Feb 23, 2023 | 129.62 | 131.57 | 129.17 | 131.30 | 1,010,467 | +3.06(+2.38%) |
Feb 22, 2023 | 128.83 | 131.23 | 127.63 | 128.24 | 857,466 | -0.31(-0.24%) |
Feb 21, 2023 | 127.44 | 129.89 | 127.07 | 128.55 | 1,082,812 | +0.44(+0.35%) |
Feb 17, 2023 | 126.17 | 130.46 | 126.02 | 128.10 | 1,289,015 | +2.81(+2.24%) |
Feb 16, 2023 | 124.99 | 126.69 | 124.67 | 125.30 | 694,113 | -0.83(-0.66%) |
Feb 15, 2023 | 124.20 | 127.00 | 123.25 | 126.13 | 736,305 | +1.32(+1.05%) |
Feb 14, 2023 | 127.57 | 127.59 | 123.57 | 124.81 | 698,625 | -2.95(-2.31%) |
Feb 13, 2023 | 127.94 | 128.54 | 126.31 | 127.76 | 670,008 | +0.00(+0.00%) |
Feb 10, 2023 | 123.46 | 128.01 | 122.39 | 127.76 | 1,117,838 | +4.05(+3.27%) |
Feb 09, 2023 | 125.28 | 126.14 | 123.17 | 123.71 | 747,242 | -0.25(-0.20%) |
Feb 08, 2023 | 124.45 | 126.83 | 123.03 | 123.96 | 758,534 | -0.49(-0.39%) |
Feb 07, 2023 | 124.76 | 129.66 | 120.69 | 124.45 | 1,305,388 | -0.02(-0.02%) |
Feb 06, 2023 | 121.50 | 124.90 | 121.16 | 124.47 | 1,327,320 | +2.59(+2.12%) |
Feb 03, 2023 | 120.78 | 124.80 | 120.78 | 121.88 | 878,710 | +0.11(+0.09%) |
Feb 02, 2023 | 128.92 | 129.34 | 120.09 | 121.77 | 1,779,129 | -6.95(-5.40%) |