Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 126.47 | 128.76 | 126.47 | 128.76 | 218,295 | +1.41(+1.10%) |
Apr 27, 2023 | 126.01 | 127.84 | 125.92 | 127.35 | 183,905 | +0.57(+0.45%) |
Apr 26, 2023 | 127.90 | 128.81 | 126.58 | 126.78 | 252,166 | -0.98(-0.77%) |
Apr 25, 2023 | 126.26 | 127.86 | 125.39 | 127.76 | 197,728 | +0.42(+0.33%) |
Apr 24, 2023 | 126.86 | 128.07 | 126.03 | 127.34 | 156,027 | +0.73(+0.58%) |
Apr 21, 2023 | 126.47 | 126.99 | 125.15 | 126.61 | 206,599 | -0.39(-0.31%) |
Apr 20, 2023 | 126.09 | 127.62 | 124.97 | 127.00 | 211,543 | +0.85(+0.67%) |
Apr 19, 2023 | 125.07 | 126.77 | 123.75 | 126.15 | 267,710 | +0.29(+0.23%) |
Apr 18, 2023 | 125.83 | 126.11 | 125.02 | 125.86 | 330,949 | -0.07(-0.05%) |
Apr 17, 2023 | 124.75 | 126.67 | 123.24 | 125.92 | 237,372 | +0.84(+0.67%) |
Apr 14, 2023 | 125.84 | 126.21 | 124.05 | 125.09 | 246,813 | +0.36(+0.29%) |
Apr 13, 2023 | 123.92 | 125.36 | 123.02 | 124.73 | 213,224 | +1.02(+0.82%) |
Apr 12, 2023 | 124.00 | 124.65 | 122.66 | 123.71 | 301,779 | +0.86(+0.70%) |
Apr 11, 2023 | 122.83 | 123.98 | 121.44 | 122.84 | 297,113 | +0.40(+0.33%) |
Apr 10, 2023 | 122.73 | 123.77 | 121.93 | 122.45 | 323,727 | -0.62(-0.50%) |
Apr 06, 2023 | 122.97 | 123.56 | 122.35 | 123.06 | 119,701 | -0.11(-0.09%) |
Apr 05, 2023 | 123.28 | 124.61 | 122.08 | 123.18 | 197,325 | -0.71(-0.57%) |
Apr 04, 2023 | 124.36 | 125.03 | 122.70 | 123.89 | 283,975 | -0.91(-0.73%) |
Apr 03, 2023 | 126.15 | 127.40 | 124.11 | 124.80 | 250,248 | -1.02(-0.81%) |
Mar 31, 2023 | 126.68 | 127.21 | 125.14 | 125.82 | 618,617 | +0.26(+0.20%) |
Mar 30, 2023 | 129.54 | 129.54 | 125.36 | 125.56 | 496,673 | -2.98(-2.31%) |
Mar 29, 2023 | 125.21 | 128.73 | 124.48 | 128.54 | 338,977 | +3.62(+2.90%) |
Mar 28, 2023 | 121.98 | 125.03 | 121.90 | 124.92 | 266,066 | +2.98(+2.45%) |
Mar 27, 2023 | 119.60 | 123.00 | 118.51 | 121.93 | 252,602 | +3.82(+3.24%) |
Mar 24, 2023 | 117.08 | 118.80 | 115.67 | 118.11 | 324,835 | -0.55(-0.46%) |
Mar 23, 2023 | 119.66 | 121.54 | 118.07 | 118.66 | 710,497 | +0.07(+0.06%) |
Mar 22, 2023 | 122.05 | 122.05 | 118.40 | 118.60 | 354,224 | -3.04(-2.50%) |
Mar 21, 2023 | 121.31 | 123.18 | 120.44 | 121.64 | 495,599 | +3.46(+2.93%) |
Mar 20, 2023 | 118.90 | 118.90 | 114.81 | 118.18 | 494,218 | -0.25(-0.21%) |
Mar 17, 2023 | 117.80 | 119.44 | 114.98 | 118.43 | 1,454,630 | -2.31(-1.91%) |
Mar 16, 2023 | 119.49 | 122.19 | 118.44 | 120.73 | 881,740 | -0.28(-0.24%) |
Mar 15, 2023 | 120.03 | 121.06 | 117.73 | 121.02 | 812,138 | -2.39(-1.93%) |
Mar 14, 2023 | 122.85 | 124.93 | 122.09 | 123.41 | 708,711 | +3.12(+2.59%) |
Mar 13, 2023 | 119.38 | 120.84 | 118.16 | 120.29 | 507,288 | -2.09(-1.71%) |
Mar 10, 2023 | 122.70 | 124.74 | 120.92 | 122.38 | 454,971 | -1.17(-0.95%) |
Mar 09, 2023 | 125.89 | 126.22 | 123.43 | 123.55 | 1,128,678 | -2.70(-2.14%) |
Mar 08, 2023 | 125.31 | 126.41 | 124.52 | 126.25 | 434,173 | +1.13(+0.90%) |
Mar 07, 2023 | 125.37 | 126.11 | 123.93 | 125.12 | 587,926 | -0.81(-0.64%) |
Mar 06, 2023 | 125.39 | 126.60 | 124.97 | 125.92 | 215,171 | +0.56(+0.45%) |
Mar 03, 2023 | 124.23 | 125.45 | 123.37 | 125.36 | 241,013 | +1.23(+0.99%) |
Mar 02, 2023 | 123.81 | 124.49 | 123.34 | 124.13 | 438,003 | -0.63(-0.50%) |
Mar 01, 2023 | 121.81 | 124.89 | 121.10 | 124.75 | 481,424 | +3.66(+3.02%) |
Feb 28, 2023 | 121.54 | 121.54 | 119.61 | 121.10 | 486,350 | -0.07(-0.06%) |
Feb 27, 2023 | 123.55 | 123.77 | 120.36 | 121.16 | 308,141 | -1.03(-0.84%) |
Feb 24, 2023 | 122.22 | 123.35 | 120.14 | 122.19 | 238,633 | -0.46(-0.37%) |
Feb 23, 2023 | 124.56 | 125.15 | 122.64 | 122.64 | 377,060 | -0.81(-0.65%) |
Feb 22, 2023 | 123.11 | 124.08 | 121.90 | 123.45 | 712,339 | +0.00(+0.00%) |
Feb 21, 2023 | 122.74 | 124.83 | 122.24 | 123.45 | 396,844 | +0.31(+0.25%) |
Feb 17, 2023 | 122.50 | 123.19 | 121.12 | 123.14 | 317,814 | +0.51(+0.42%) |
Feb 16, 2023 | 122.83 | 123.33 | 121.00 | 122.63 | 393,797 | -0.71(-0.58%) |
Feb 15, 2023 | 120.70 | 123.35 | 118.81 | 123.34 | 449,291 | +0.05(+0.04%) |
Feb 14, 2023 | 125.46 | 126.75 | 123.18 | 123.29 | 314,161 | -2.54(-2.02%) |
Feb 13, 2023 | 120.95 | 125.88 | 120.76 | 125.83 | 902,708 | +5.04(+4.17%) |
Feb 10, 2023 | 125.66 | 127.52 | 118.66 | 120.79 | 1,596,434 | -9.50(-7.29%) |
Feb 09, 2023 | 131.35 | 132.33 | 130.18 | 130.30 | 260,918 | -0.83(-0.63%) |
Feb 08, 2023 | 130.50 | 131.67 | 130.15 | 131.12 | 230,887 | +0.61(+0.47%) |
Feb 07, 2023 | 129.19 | 131.09 | 128.69 | 130.51 | 332,543 | +1.78(+1.38%) |
Feb 06, 2023 | 128.68 | 129.58 | 127.62 | 128.74 | 465,986 | -0.26(-0.20%) |
Feb 03, 2023 | 127.37 | 129.46 | 126.72 | 128.99 | 491,235 | +0.50(+0.39%) |
Feb 02, 2023 | 128.32 | 128.78 | 127.04 | 128.49 | 355,657 | +0.46(+0.36%) |