Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 99.45 | 103.00 | 97.47 | 99.74 | 347,769 | +0.29(+0.29%) |
Apr 27, 2023 | 103.78 | 105.56 | 96.32 | 99.45 | 530,672 | -5.11(-4.89%) |
Apr 26, 2023 | 107.97 | 109.92 | 102.47 | 104.56 | 265,572 | -3.70(-3.42%) |
Apr 25, 2023 | 117.95 | 118.96 | 107.82 | 108.26 | 323,281 | -12.10(-10.05%) |
Apr 24, 2023 | 112.20 | 121.77 | 111.44 | 120.36 | 357,891 | +8.18(+7.29%) |
Apr 21, 2023 | 115.66 | 115.66 | 111.08 | 112.18 | 142,951 | -2.45(-2.14%) |
Apr 20, 2023 | 115.71 | 117.12 | 113.24 | 114.63 | 244,696 | -4.43(-3.72%) |
Apr 19, 2023 | 115.54 | 119.26 | 114.29 | 119.06 | 244,234 | +0.97(+0.82%) |
Apr 18, 2023 | 119.89 | 119.89 | 115.47 | 118.09 | 174,063 | +0.09(+0.08%) |
Apr 17, 2023 | 119.19 | 121.25 | 116.61 | 118.00 | 211,913 | -1.01(-0.85%) |
Apr 14, 2023 | 123.16 | 123.98 | 117.36 | 119.01 | 213,220 | -4.56(-3.69%) |
Apr 13, 2023 | 124.00 | 126.24 | 123.47 | 123.57 | 167,706 | +0.12(+0.10%) |
Apr 12, 2023 | 124.31 | 125.18 | 120.42 | 123.45 | 196,009 | +0.94(+0.77%) |
Apr 11, 2023 | 123.95 | 125.14 | 121.79 | 122.51 | 207,553 | -0.70(-0.57%) |
Apr 10, 2023 | 121.25 | 126.15 | 121.25 | 123.21 | 159,467 | +1.82(+1.50%) |
Apr 06, 2023 | 124.59 | 125.41 | 121.18 | 121.39 | 112,150 | -4.05(-3.23%) |
Apr 05, 2023 | 126.09 | 127.55 | 123.23 | 125.44 | 126,107 | -1.11(-0.88%) |
Apr 04, 2023 | 133.78 | 133.78 | 124.16 | 126.55 | 205,587 | -5.96(-4.50%) |
Apr 03, 2023 | 129.83 | 135.62 | 128.86 | 132.51 | 419,259 | +10.60(+8.69%) |
Mar 31, 2023 | 120.74 | 122.51 | 119.00 | 121.91 | 172,278 | +2.44(+2.04%) |
Mar 30, 2023 | 122.33 | 122.33 | 117.15 | 119.47 | 245,066 | -0.55(-0.46%) |
Mar 29, 2023 | 123.00 | 123.00 | 118.34 | 120.02 | 151,686 | +0.92(+0.77%) |
Mar 28, 2023 | 115.41 | 121.83 | 115.41 | 119.10 | 215,041 | +3.00(+2.58%) |
Mar 27, 2023 | 112.55 | 116.84 | 108.91 | 116.10 | 172,270 | +7.74(+7.14%) |
Mar 24, 2023 | 107.33 | 110.36 | 106.35 | 108.36 | 299,362 | -1.89(-1.71%) |
Mar 23, 2023 | 113.12 | 117.64 | 108.31 | 110.25 | 229,587 | -1.70(-1.52%) |
Mar 22, 2023 | 118.90 | 118.90 | 111.79 | 111.95 | 212,247 | -5.76(-4.89%) |
Mar 21, 2023 | 116.04 | 120.25 | 115.35 | 117.71 | 310,774 | +4.97(+4.41%) |
Mar 20, 2023 | 108.73 | 113.94 | 108.32 | 112.74 | 213,688 | +5.18(+4.82%) |
Mar 17, 2023 | 113.71 | 113.71 | 106.32 | 107.56 | 613,169 | -7.68(-6.66%) |
Mar 16, 2023 | 112.79 | 118.01 | 108.48 | 115.24 | 445,305 | -1.07(-0.92%) |
Mar 15, 2023 | 115.44 | 118.95 | 111.50 | 116.31 | 448,381 | -7.66(-6.18%) |
Mar 14, 2023 | 127.33 | 131.15 | 121.14 | 123.97 | 282,106 | -1.82(-1.45%) |
Mar 13, 2023 | 126.38 | 132.20 | 123.54 | 125.79 | 316,075 | -7.65(-5.73%) |
Mar 10, 2023 | 136.54 | 140.00 | 132.44 | 133.44 | 255,352 | -2.78(-2.04%) |
Mar 09, 2023 | 146.62 | 149.40 | 135.55 | 136.22 | 258,780 | -9.26(-6.37%) |
Mar 08, 2023 | 151.40 | 156.17 | 142.96 | 145.48 | 270,318 | -6.72(-4.42%) |
Mar 07, 2023 | 158.40 | 160.76 | 151.30 | 152.20 | 206,216 | -6.66(-4.19%) |
Mar 06, 2023 | 159.50 | 160.30 | 157.50 | 158.86 | 152,519 | -1.76(-1.10%) |
Mar 03, 2023 | 155.99 | 162.74 | 155.78 | 160.62 | 193,323 | +1.82(+1.15%) |
Mar 02, 2023 | 152.01 | 159.45 | 150.31 | 158.80 | 137,259 | +5.04(+3.28%) |
Mar 01, 2023 | 150.67 | 155.66 | 150.67 | 153.76 | 175,209 | +3.45(+2.30%) |
Feb 28, 2023 | 153.23 | 155.41 | 150.30 | 150.31 | 159,859 | -1.12(-0.74%) |
Feb 27, 2023 | 146.91 | 152.00 | 145.33 | 151.43 | 159,064 | +4.54(+3.09%) |
Feb 24, 2023 | 139.99 | 148.53 | 138.62 | 146.89 | 212,778 | +4.41(+3.10%) |
Feb 23, 2023 | 147.56 | 148.00 | 139.39 | 142.48 | 274,150 | -1.92(-1.33%) |
Feb 22, 2023 | 149.00 | 152.78 | 141.15 | 144.40 | 220,303 | -4.99(-3.34%) |
Feb 21, 2023 | 152.86 | 156.49 | 149.16 | 149.39 | 205,901 | -6.07(-3.90%) |
Feb 17, 2023 | 162.20 | 162.20 | 152.08 | 155.46 | 403,103 | -9.67(-5.86%) |
Feb 16, 2023 | 163.24 | 170.09 | 161.54 | 165.13 | 211,818 | -0.67(-0.40%) |
Feb 15, 2023 | 164.45 | 166.63 | 161.10 | 165.80 | 216,588 | -1.65(-0.99%) |
Feb 14, 2023 | 172.14 | 178.34 | 165.30 | 167.45 | 288,453 | -6.44(-3.70%) |
Feb 13, 2023 | 172.25 | 175.71 | 167.23 | 173.89 | 214,704 | +0.87(+0.50%) |
Feb 10, 2023 | 157.90 | 174.36 | 157.00 | 173.02 | 1,136,027 | -0.46(-0.27%) |
Feb 09, 2023 | 186.48 | 189.00 | 171.65 | 173.48 | 263,412 | -14.51(-7.72%) |
Feb 08, 2023 | 177.21 | 190.90 | 176.56 | 187.99 | 260,402 | +11.81(+6.70%) |
Feb 07, 2023 | 170.28 | 177.63 | 169.70 | 176.18 | 109,184 | +5.75(+3.37%) |
Feb 06, 2023 | 169.50 | 171.60 | 168.08 | 170.43 | 115,338 | +0.00(+0.00%) |
Feb 03, 2023 | 167.85 | 176.12 | 167.85 | 170.43 | 117,620 | +1.71(+1.01%) |
Feb 02, 2023 | 174.50 | 175.13 | 166.00 | 168.72 | 191,397 | -7.55(-4.28%) |