Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.73 | 113.72 | 109.37 | 113.11 | 507,109 | +1.05(+0.93%) |
Apr 27, 2023 | 109.46 | 114.19 | 107.27 | 112.07 | 885,952 | +2.05(+1.86%) |
Apr 26, 2023 | 113.36 | 113.75 | 109.47 | 110.02 | 514,766 | -2.63(-2.33%) |
Apr 25, 2023 | 114.95 | 114.95 | 111.66 | 112.65 | 387,986 | -4.09(-3.50%) |
Apr 24, 2023 | 114.18 | 117.50 | 112.91 | 116.74 | 320,154 | +2.25(+1.96%) |
Apr 21, 2023 | 119.73 | 119.73 | 114.03 | 114.49 | 516,106 | -5.83(-4.84%) |
Apr 20, 2023 | 123.16 | 123.84 | 119.36 | 120.32 | 431,828 | -4.51(-3.61%) |
Apr 19, 2023 | 122.49 | 126.21 | 121.64 | 124.83 | 312,806 | +1.07(+0.87%) |
Apr 18, 2023 | 123.58 | 124.68 | 121.39 | 123.75 | 329,210 | -0.09(-0.07%) |
Apr 17, 2023 | 122.18 | 125.21 | 121.16 | 123.85 | 861,173 | +3.41(+2.83%) |
Apr 14, 2023 | 122.14 | 123.89 | 117.98 | 120.43 | 490,305 | -1.77(-1.45%) |
Apr 13, 2023 | 119.62 | 122.43 | 118.45 | 122.20 | 530,037 | +3.43(+2.89%) |
Apr 12, 2023 | 119.59 | 120.24 | 117.18 | 118.77 | 418,638 | -1.09(-0.91%) |
Apr 11, 2023 | 119.82 | 121.27 | 119.62 | 119.86 | 434,252 | +0.75(+0.63%) |
Apr 10, 2023 | 121.65 | 122.71 | 118.70 | 119.11 | 453,752 | -2.18(-1.80%) |
Apr 06, 2023 | 125.94 | 125.94 | 121.22 | 121.29 | 444,836 | -4.51(-3.58%) |
Apr 05, 2023 | 124.96 | 125.88 | 120.96 | 125.80 | 376,704 | +0.78(+0.62%) |
Apr 04, 2023 | 125.41 | 126.51 | 122.56 | 125.02 | 473,717 | -0.92(-0.73%) |
Apr 03, 2023 | 124.43 | 126.12 | 120.10 | 125.94 | 670,982 | +4.30(+3.54%) |
Mar 31, 2023 | 120.62 | 121.77 | 119.00 | 121.64 | 719,877 | +1.67(+1.39%) |
Mar 30, 2023 | 121.85 | 121.95 | 117.80 | 119.97 | 901,514 | -0.49(-0.41%) |
Mar 29, 2023 | 124.48 | 125.11 | 119.70 | 120.46 | 560,155 | -3.20(-2.59%) |
Mar 28, 2023 | 122.60 | 125.16 | 122.14 | 123.66 | 342,519 | +1.18(+0.97%) |
Mar 27, 2023 | 121.61 | 123.87 | 119.62 | 122.48 | 366,229 | +2.53(+2.11%) |
Mar 24, 2023 | 118.27 | 121.64 | 116.03 | 119.94 | 440,921 | +0.48(+0.40%) |
Mar 23, 2023 | 121.38 | 123.29 | 118.79 | 119.46 | 286,150 | -0.82(-0.69%) |
Mar 22, 2023 | 121.86 | 123.84 | 119.97 | 120.28 | 375,817 | -1.30(-1.07%) |
Mar 21, 2023 | 124.05 | 125.08 | 119.18 | 121.58 | 651,238 | +0.47(+0.39%) |
Mar 20, 2023 | 124.22 | 125.29 | 120.96 | 121.11 | 391,706 | -1.98(-1.61%) |
Mar 17, 2023 | 123.45 | 124.39 | 120.28 | 123.09 | 526,559 | -1.56(-1.25%) |
Mar 16, 2023 | 122.18 | 124.81 | 118.59 | 124.65 | 535,187 | +0.02(+0.01%) |
Mar 15, 2023 | 127.89 | 129.17 | 121.11 | 124.63 | 1,364,348 | -7.38(-5.59%) |
Mar 14, 2023 | 134.17 | 137.62 | 130.20 | 132.02 | 466,187 | -0.69(-0.52%) |
Mar 13, 2023 | 136.00 | 138.31 | 132.48 | 132.71 | 466,354 | -7.55(-5.38%) |
Mar 10, 2023 | 142.46 | 145.92 | 137.89 | 140.26 | 606,874 | -2.72(-1.90%) |
Mar 09, 2023 | 145.67 | 147.29 | 142.00 | 142.98 | 711,344 | -1.83(-1.27%) |
Mar 08, 2023 | 148.04 | 148.45 | 142.85 | 144.81 | 304,449 | -2.61(-1.77%) |
Mar 07, 2023 | 148.23 | 149.26 | 146.00 | 147.42 | 550,611 | -1.52(-1.02%) |
Mar 06, 2023 | 151.06 | 151.06 | 147.40 | 148.94 | 512,871 | -4.04(-2.64%) |
Mar 03, 2023 | 151.35 | 155.15 | 150.83 | 152.98 | 628,567 | +2.32(+1.54%) |
Mar 02, 2023 | 149.66 | 152.10 | 147.97 | 150.66 | 376,939 | +0.06(+0.04%) |
Mar 01, 2023 | 144.79 | 151.37 | 144.77 | 150.60 | 542,880 | +5.01(+3.44%) |
Feb 28, 2023 | 142.26 | 147.93 | 141.50 | 145.59 | 430,416 | +4.38(+3.10%) |
Feb 27, 2023 | 137.06 | 143.11 | 135.64 | 141.22 | 324,577 | +5.06(+3.72%) |
Feb 24, 2023 | 135.45 | 136.24 | 132.96 | 136.15 | 425,614 | -0.65(-0.48%) |
Feb 23, 2023 | 141.06 | 142.62 | 136.29 | 136.81 | 286,443 | -3.46(-2.47%) |
Feb 22, 2023 | 137.98 | 141.32 | 135.46 | 140.27 | 465,664 | +2.17(+1.58%) |
Feb 21, 2023 | 144.64 | 146.56 | 134.55 | 138.09 | 711,642 | -6.15(-4.27%) |
Feb 17, 2023 | 144.14 | 145.19 | 140.59 | 144.25 | 752,949 | -1.39(-0.96%) |
Feb 16, 2023 | 135.92 | 148.87 | 135.75 | 145.64 | 1,576,455 | +12.83(+9.66%) |
Feb 15, 2023 | 130.53 | 133.50 | 129.14 | 132.81 | 855,059 | +1.25(+0.95%) |
Feb 14, 2023 | 127.24 | 132.78 | 125.83 | 131.56 | 654,422 | +5.56(+4.42%) |
Feb 13, 2023 | 128.41 | 128.62 | 125.12 | 126.00 | 361,725 | -3.12(-2.41%) |
Feb 10, 2023 | 127.83 | 129.66 | 126.36 | 129.11 | 413,863 | +2.04(+1.60%) |
Feb 09, 2023 | 126.82 | 129.69 | 126.52 | 127.07 | 308,283 | +1.54(+1.23%) |
Feb 08, 2023 | 131.96 | 131.96 | 125.39 | 125.53 | 574,921 | -7.68(-5.77%) |
Feb 07, 2023 | 134.69 | 135.93 | 129.68 | 133.22 | 633,801 | +0.06(+0.05%) |
Feb 06, 2023 | 133.65 | 135.16 | 131.54 | 133.15 | 228,707 | -0.96(-0.72%) |
Feb 03, 2023 | 137.10 | 138.37 | 133.34 | 134.12 | 264,121 | -2.95(-2.15%) |
Feb 02, 2023 | 136.19 | 139.06 | 134.51 | 137.07 | 377,344 | -0.07(-0.05%) |