Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 131.98 | 132.47 | 131.70 | 132.47 | 6,577 | +0.33(+0.25%) |
Apr 27, 2023 | 130.77 | 132.14 | 130.77 | 132.14 | 7,027 | +0.65(+0.49%) |
Apr 26, 2023 | 132.35 | 132.36 | 131.49 | 131.49 | 5,103 | -1.87(-1.40%) |
Apr 25, 2023 | 134.09 | 134.20 | 133.13 | 133.36 | 11,532 | -1.99(-1.47%) |
Apr 24, 2023 | 135.12 | 135.35 | 134.79 | 135.35 | 7,178 | +0.40(+0.30%) |
Apr 21, 2023 | 133.95 | 134.95 | 133.52 | 134.95 | 6,726 | +1.61(+1.21%) |
Apr 20, 2023 | 133.04 | 133.64 | 133.04 | 133.34 | 7,101 | +2.64(+2.02%) |
Apr 19, 2023 | 131.31 | 131.71 | 130.69 | 130.70 | 119,259 | +0.36(+0.28%) |
Apr 18, 2023 | 130.11 | 130.45 | 130.07 | 130.34 | 60,290 | +0.89(+0.69%) |
Apr 17, 2023 | 130.19 | 130.28 | 129.20 | 129.45 | 127,703 | -1.08(-0.83%) |
Apr 14, 2023 | 131.10 | 131.10 | 130.25 | 130.53 | 78,985 | -3.50(-2.61%) |
Apr 13, 2023 | 133.75 | 134.05 | 133.56 | 134.03 | 5,222 | +1.59(+1.20%) |
Apr 12, 2023 | 133.04 | 133.04 | 132.44 | 132.44 | 6,560 | +2.00(+1.53%) |
Apr 11, 2023 | 130.27 | 130.60 | 130.01 | 130.44 | 10,160 | +0.42(+0.32%) |
Apr 10, 2023 | 130.66 | 130.66 | 128.88 | 130.02 | 9,583 | -0.53(-0.41%) |
Apr 06, 2023 | 130.91 | 131.06 | 130.55 | 130.55 | 4,714 | +0.65(+0.50%) |
Apr 05, 2023 | 130.60 | 130.76 | 129.89 | 129.90 | 7,193 | +1.45(+1.13%) |
Apr 04, 2023 | 129.05 | 129.29 | 128.42 | 128.45 | 7,512 | +1.38(+1.09%) |
Apr 03, 2023 | 125.93 | 127.12 | 125.93 | 127.07 | 6,057 | +0.98(+0.78%) |
Mar 31, 2023 | 126.69 | 126.85 | 126.09 | 126.09 | 8,204 | -0.30(-0.23%) |
Mar 30, 2023 | 126.43 | 126.61 | 126.11 | 126.39 | 7,785 | +1.45(+1.16%) |
Mar 29, 2023 | 124.77 | 125.11 | 124.72 | 124.94 | 7,440 | +1.92(+1.56%) |
Mar 28, 2023 | 123.15 | 123.33 | 122.75 | 123.02 | 25,358 | -0.31(-0.25%) |
Mar 27, 2023 | 123.05 | 123.49 | 122.52 | 123.33 | 13,694 | +1.03(+0.84%) |
Mar 24, 2023 | 122.68 | 122.71 | 121.82 | 122.30 | 16,153 | -0.54(-0.44%) |
Mar 23, 2023 | 122.70 | 124.00 | 122.64 | 122.84 | 6,898 | -1.87(-1.50%) |
Mar 22, 2023 | 124.53 | 125.91 | 124.21 | 124.71 | 9,474 | +1.00(+0.81%) |
Mar 21, 2023 | 123.82 | 123.82 | 123.33 | 123.71 | 7,359 | +1.43(+1.17%) |
Mar 20, 2023 | 122.00 | 122.46 | 121.76 | 122.28 | 8,983 | +2.06(+1.71%) |
Mar 17, 2023 | 120.07 | 121.16 | 119.60 | 120.22 | 11,140 | -1.09(-0.90%) |
Mar 16, 2023 | 119.33 | 121.56 | 119.33 | 121.31 | 21,213 | +2.09(+1.75%) |
Mar 15, 2023 | 119.55 | 119.58 | 118.47 | 119.22 | 7,675 | -1.67(-1.38%) |
Mar 14, 2023 | 120.60 | 121.31 | 120.35 | 120.89 | 43,699 | +1.48(+1.24%) |
Mar 13, 2023 | 118.98 | 119.69 | 118.53 | 119.41 | 6,069 | +1.29(+1.09%) |
Mar 10, 2023 | 118.95 | 118.95 | 118.11 | 118.11 | 8,716 | +0.47(+0.40%) |
Mar 09, 2023 | 118.44 | 118.77 | 117.64 | 117.64 | 8,143 | +0.09(+0.08%) |
Mar 08, 2023 | 116.89 | 117.81 | 116.89 | 117.55 | 8,997 | +0.75(+0.64%) |
Mar 07, 2023 | 118.49 | 118.60 | 116.55 | 116.80 | 29,687 | -0.97(-0.82%) |
Mar 06, 2023 | 117.34 | 117.92 | 117.34 | 117.77 | 6,568 | -0.41(-0.35%) |
Mar 03, 2023 | 117.09 | 118.20 | 117.09 | 118.18 | 5,022 | -0.50(-0.42%) |
Mar 02, 2023 | 118.21 | 118.68 | 118.01 | 118.68 | 7,118 | -0.77(-0.64%) |
Mar 01, 2023 | 118.61 | 119.50 | 117.78 | 119.45 | 10,952 | +3.69(+3.19%) |
Feb 28, 2023 | 116.32 | 116.32 | 115.40 | 115.76 | 11,846 | -1.07(-0.92%) |
Feb 27, 2023 | 117.28 | 117.28 | 116.83 | 116.83 | 13,082 | -0.19(-0.16%) |
Feb 24, 2023 | 115.84 | 117.02 | 115.69 | 117.02 | 9,999 | +1.00(+0.86%) |
Feb 23, 2023 | 116.66 | 116.66 | 115.40 | 116.02 | 6,974 | -0.62(-0.53%) |
Feb 22, 2023 | 116.68 | 118.12 | 116.39 | 116.64 | 8,301 | +5.85(+5.28%) |
Feb 21, 2023 | 111.47 | 111.56 | 110.64 | 110.79 | 11,953 | -0.04(-0.04%) |
Feb 17, 2023 | 110.23 | 111.06 | 110.23 | 110.83 | 9,093 | -0.51(-0.46%) |
Feb 16, 2023 | 111.71 | 111.86 | 111.34 | 111.34 | 10,019 | -0.08(-0.08%) |
Feb 15, 2023 | 111.14 | 111.42 | 110.82 | 111.42 | 34,870 | +1.13(+1.03%) |
Feb 14, 2023 | 110.25 | 110.29 | 109.36 | 110.29 | 219,323 | +0.53(+0.48%) |
Feb 13, 2023 | 107.88 | 109.96 | 107.88 | 109.76 | 6,913 | +2.31(+2.15%) |
Feb 10, 2023 | 107.18 | 107.46 | 107.07 | 107.45 | 7,307 | +0.36(+0.33%) |
Feb 09, 2023 | 108.72 | 108.72 | 107.00 | 107.09 | 10,320 | -0.45(-0.42%) |
Feb 08, 2023 | 108.24 | 108.38 | 106.50 | 107.55 | 8,059 | -0.74(-0.68%) |
Feb 07, 2023 | 107.41 | 108.29 | 107.14 | 108.29 | 5,791 | -1.13(-1.03%) |
Feb 06, 2023 | 109.55 | 110.27 | 109.04 | 109.42 | 7,750 | -1.29(-1.17%) |
Feb 03, 2023 | 111.39 | 111.54 | 110.57 | 110.71 | 7,106 | -0.65(-0.58%) |
Feb 02, 2023 | 111.55 | 112.31 | 111.15 | 111.36 | 7,228 | +0.22(+0.20%) |