Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.29 | 114.84 | 111.89 | 113.33 | 26,181,440 | +1.45(+1.29%) |
Apr 27, 2023 | 110.73 | 112.06 | 110.02 | 111.89 | 16,984,474 | +1.32(+1.19%) |
Apr 26, 2023 | 111.12 | 112.13 | 109.83 | 110.56 | 16,809,966 | -1.02(-0.92%) |
Apr 25, 2023 | 112.58 | 112.76 | 110.74 | 111.59 | 12,745,428 | -1.61(-1.42%) |
Apr 24, 2023 | 111.01 | 113.85 | 110.97 | 113.20 | 16,529,460 | +2.10(+1.89%) |
Apr 21, 2023 | 111.56 | 111.93 | 110.38 | 111.10 | 14,948,014 | +0.35(+0.32%) |
Apr 20, 2023 | 110.26 | 110.78 | 108.44 | 110.75 | 17,789,334 | -0.89(-0.80%) |
Apr 19, 2023 | 111.17 | 111.95 | 110.87 | 111.64 | 11,153,031 | -0.35(-0.32%) |
Apr 18, 2023 | 109.55 | 112.25 | 109.46 | 111.99 | 18,205,020 | +2.14(+1.95%) |
Apr 17, 2023 | 110.60 | 111.58 | 109.58 | 109.84 | 13,829,917 | -1.29(-1.16%) |
Apr 14, 2023 | 111.00 | 111.72 | 110.25 | 111.14 | 12,040,444 | +0.27(+0.24%) |
Apr 13, 2023 | 109.75 | 110.98 | 109.30 | 110.87 | 12,970,869 | +0.52(+0.47%) |
Apr 12, 2023 | 111.24 | 111.66 | 110.07 | 110.35 | 11,402,080 | -0.12(-0.10%) |
Apr 11, 2023 | 110.09 | 111.28 | 109.54 | 110.47 | 12,277,333 | +0.78(+0.71%) |
Apr 10, 2023 | 109.92 | 111.26 | 109.34 | 109.69 | 13,581,238 | -0.49(-0.44%) |
Apr 06, 2023 | 111.91 | 112.22 | 109.91 | 110.18 | 16,475,336 | -1.86(-1.66%) |
Apr 05, 2023 | 110.47 | 112.05 | 109.47 | 112.04 | 17,513,126 | +1.89(+1.71%) |
Apr 04, 2023 | 111.34 | 111.76 | 109.34 | 110.15 | 17,085,736 | -1.06(-0.96%) |
Apr 03, 2023 | 108.59 | 111.90 | 108.33 | 111.22 | 29,321,560 | +6.20(+5.90%) |
Mar 31, 2023 | 105.04 | 105.51 | 104.43 | 105.02 | 15,055,181 | +0.16(+0.16%) |
Mar 30, 2023 | 104.91 | 104.93 | 103.93 | 104.86 | 12,089,614 | +0.51(+0.49%) |
Mar 29, 2023 | 103.49 | 104.54 | 102.94 | 104.35 | 14,847,140 | +1.76(+1.72%) |
Mar 28, 2023 | 100.98 | 103.09 | 100.74 | 102.59 | 11,534,055 | +1.26(+1.25%) |
Mar 27, 2023 | 100.31 | 101.97 | 99.51 | 101.32 | 15,503,672 | +2.17(+2.19%) |
Mar 24, 2023 | 97.18 | 99.45 | 96.64 | 99.15 | 13,998,298 | +0.11(+0.12%) |
Mar 23, 2023 | 100.90 | 101.84 | 98.10 | 99.03 | 15,020,137 | -1.13(-1.13%) |
Mar 22, 2023 | 102.28 | 102.64 | 100.13 | 100.16 | 15,611,923 | -2.35(-2.29%) |
Mar 21, 2023 | 99.76 | 102.74 | 99.72 | 102.51 | 32,986,794 | +4.40(+4.48%) |
Mar 20, 2023 | 95.41 | 98.14 | 95.29 | 98.11 | 33,457,806 | +2.50(+2.61%) |
Mar 17, 2023 | 96.34 | 97.31 | 94.94 | 95.61 | 45,108,752 | -1.14(-1.18%) |
Mar 16, 2023 | 94.92 | 97.38 | 93.87 | 96.75 | 28,684,308 | -0.56(-0.58%) |
Mar 15, 2023 | 98.47 | 99.79 | 95.98 | 97.32 | 26,871,530 | -5.10(-4.98%) |
Mar 14, 2023 | 101.85 | 104.40 | 100.52 | 102.41 | 19,065,664 | +0.38(+0.38%) |
Mar 13, 2023 | 100.88 | 103.30 | 99.33 | 102.03 | 21,657,738 | -1.19(-1.15%) |
Mar 10, 2023 | 104.92 | 106.33 | 102.61 | 103.22 | 16,493,783 | -1.29(-1.24%) |
Mar 09, 2023 | 106.18 | 107.48 | 104.42 | 104.51 | 13,521,534 | -0.81(-0.77%) |
Mar 08, 2023 | 106.52 | 107.66 | 104.45 | 105.33 | 14,100,229 | -1.56(-1.46%) |
Mar 07, 2023 | 108.03 | 108.38 | 106.47 | 106.89 | 12,027,685 | -2.11(-1.93%) |
Mar 06, 2023 | 107.25 | 109.02 | 107.14 | 108.99 | 14,972,916 | +0.96(+0.89%) |
Mar 03, 2023 | 105.39 | 108.57 | 105.30 | 108.03 | 13,582,195 | +1.35(+1.27%) |
Mar 02, 2023 | 105.93 | 106.97 | 105.51 | 106.69 | 10,796,947 | +0.49(+0.46%) |
Mar 01, 2023 | 104.68 | 107.12 | 104.62 | 106.20 | 13,780,685 | +0.94(+0.89%) |
Feb 28, 2023 | 106.53 | 106.65 | 104.60 | 105.26 | 18,900,960 | -0.61(-0.58%) |
Feb 27, 2023 | 106.11 | 106.55 | 105.31 | 105.87 | 12,226,690 | -0.19(-0.18%) |
Feb 24, 2023 | 104.70 | 106.26 | 104.41 | 106.06 | 14,986,787 | +0.01(+0.01%) |
Feb 23, 2023 | 106.04 | 107.10 | 105.25 | 106.05 | 11,784,812 | +0.97(+0.92%) |
Feb 22, 2023 | 105.80 | 106.27 | 104.04 | 105.09 | 14,585,466 | -1.38(-1.30%) |
Feb 21, 2023 | 106.12 | 107.62 | 106.12 | 106.47 | 15,100,982 | -0.10(-0.10%) |
Feb 17, 2023 | 109.36 | 109.36 | 106.28 | 106.57 | 21,675,856 | -4.26(-3.85%) |
Feb 16, 2023 | 110.43 | 111.84 | 109.94 | 110.83 | 11,859,218 | -0.33(-0.29%) |
Feb 15, 2023 | 110.82 | 111.18 | 109.31 | 111.16 | 14,267,653 | -0.34(-0.30%) |
Feb 14, 2023 | 112.06 | 112.82 | 111.11 | 111.49 | 12,607,335 | -1.32(-1.17%) |
Feb 13, 2023 | 112.74 | 113.18 | 111.00 | 112.81 | 15,171,772 | -0.44(-0.39%) |
Feb 10, 2023 | 110.73 | 113.69 | 110.39 | 113.25 | 26,220,344 | +4.58(+4.22%) |
Feb 09, 2023 | 108.93 | 110.47 | 108.51 | 108.67 | 18,348,900 | +0.41(+0.38%) |
Feb 08, 2023 | 109.34 | 110.08 | 108.20 | 108.27 | 19,411,894 | -0.95(-0.87%) |
Feb 07, 2023 | 106.81 | 109.59 | 106.46 | 109.22 | 16,889,498 | +3.03(+2.86%) |
Feb 06, 2023 | 106.78 | 107.48 | 104.84 | 106.18 | 14,569,787 | -0.18(-0.17%) |
Feb 03, 2023 | 106.34 | 108.45 | 106.02 | 106.36 | 21,283,096 | +0.73(+0.69%) |
Feb 02, 2023 | 109.15 | 109.36 | 104.38 | 105.63 | 25,836,918 | -3.41(-3.13%) |