Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.32 | 114.88 | 111.92 | 113.36 | 26,174,510 | +1.45(+1.29%) |
Apr 27, 2023 | 110.76 | 112.09 | 110.05 | 111.92 | 16,979,978 | +1.32(+1.20%) |
Apr 26, 2023 | 111.15 | 112.16 | 109.86 | 110.59 | 16,805,516 | -1.02(-0.92%) |
Apr 25, 2023 | 112.60 | 112.79 | 110.77 | 111.62 | 12,742,054 | -1.61(-1.42%) |
Apr 24, 2023 | 111.04 | 113.88 | 111.00 | 113.23 | 16,525,084 | +2.10(+1.89%) |
Apr 21, 2023 | 111.59 | 111.96 | 110.41 | 111.13 | 14,944,057 | +0.35(+0.32%) |
Apr 20, 2023 | 110.29 | 110.81 | 108.47 | 110.78 | 17,784,626 | -0.89(-0.80%) |
Apr 19, 2023 | 111.20 | 111.98 | 110.90 | 111.67 | 11,150,079 | -0.35(-0.32%) |
Apr 18, 2023 | 109.58 | 112.28 | 109.49 | 112.02 | 18,200,202 | +2.15(+1.95%) |
Apr 17, 2023 | 110.63 | 111.61 | 109.61 | 109.87 | 13,826,256 | -1.29(-1.16%) |
Apr 14, 2023 | 111.02 | 111.75 | 110.28 | 111.17 | 12,037,257 | +0.27(+0.24%) |
Apr 13, 2023 | 109.78 | 111.01 | 109.33 | 110.90 | 12,967,436 | +0.52(+0.47%) |
Apr 12, 2023 | 111.27 | 111.69 | 110.09 | 110.38 | 11,399,062 | -0.11(-0.10%) |
Apr 11, 2023 | 110.12 | 111.31 | 109.57 | 110.50 | 12,274,084 | +0.78(+0.71%) |
Apr 10, 2023 | 109.95 | 111.29 | 109.37 | 109.72 | 13,577,644 | -0.49(-0.44%) |
Apr 06, 2023 | 111.94 | 112.25 | 109.94 | 110.21 | 16,470,975 | -1.86(-1.66%) |
Apr 05, 2023 | 110.50 | 112.08 | 109.50 | 112.07 | 17,508,490 | +1.89(+1.71%) |
Apr 04, 2023 | 111.37 | 111.79 | 109.37 | 110.18 | 17,081,212 | -1.06(-0.96%) |
Apr 03, 2023 | 108.62 | 111.93 | 108.36 | 111.24 | 29,313,802 | +6.20(+5.90%) |
Mar 31, 2023 | 105.07 | 105.53 | 104.46 | 105.05 | 15,051,196 | +0.16(+0.15%) |
Mar 30, 2023 | 104.94 | 104.96 | 103.95 | 104.88 | 12,086,414 | +0.51(+0.49%) |
Mar 29, 2023 | 103.51 | 104.57 | 102.97 | 104.38 | 14,843,210 | +1.76(+1.72%) |
Mar 28, 2023 | 101.00 | 103.12 | 100.76 | 102.61 | 11,531,002 | +1.26(+1.25%) |
Mar 27, 2023 | 100.33 | 102.00 | 99.54 | 101.35 | 15,499,568 | +2.17(+2.19%) |
Mar 24, 2023 | 97.20 | 99.48 | 96.67 | 99.17 | 13,994,592 | +0.11(+0.12%) |
Mar 23, 2023 | 100.93 | 101.87 | 98.13 | 99.06 | 15,016,161 | -1.13(-1.13%) |
Mar 22, 2023 | 102.31 | 102.67 | 100.16 | 100.19 | 15,607,790 | -2.35(-2.29%) |
Mar 21, 2023 | 99.79 | 102.77 | 99.75 | 102.54 | 32,978,068 | +4.40(+4.48%) |
Mar 20, 2023 | 95.44 | 98.17 | 95.31 | 98.14 | 33,448,950 | +2.50(+2.61%) |
Mar 17, 2023 | 96.37 | 97.34 | 94.97 | 95.64 | 45,096,812 | -1.14(-1.18%) |
Mar 16, 2023 | 94.94 | 97.40 | 93.90 | 96.78 | 28,676,716 | -0.57(-0.58%) |
Mar 15, 2023 | 98.49 | 99.82 | 96.00 | 97.34 | 26,864,418 | -5.10(-4.97%) |
Mar 14, 2023 | 101.88 | 104.42 | 100.54 | 102.44 | 19,060,616 | +0.38(+0.38%) |
Mar 13, 2023 | 100.91 | 103.32 | 99.36 | 102.06 | 21,652,004 | -1.19(-1.15%) |
Mar 10, 2023 | 104.95 | 106.36 | 102.64 | 103.25 | 16,489,417 | -1.29(-1.24%) |
Mar 09, 2023 | 106.21 | 107.51 | 104.44 | 104.54 | 13,517,955 | -0.81(-0.77%) |
Mar 08, 2023 | 106.55 | 107.69 | 104.48 | 105.35 | 14,096,497 | -1.56(-1.46%) |
Mar 07, 2023 | 108.06 | 108.41 | 106.49 | 106.91 | 12,024,501 | -2.11(-1.93%) |
Mar 06, 2023 | 107.28 | 109.05 | 107.16 | 109.02 | 14,968,952 | +0.96(+0.89%) |
Mar 03, 2023 | 105.42 | 108.60 | 105.32 | 108.06 | 13,578,600 | +1.35(+1.27%) |
Mar 02, 2023 | 105.96 | 107.00 | 105.53 | 106.71 | 10,794,089 | +0.49(+0.46%) |
Mar 01, 2023 | 104.71 | 107.15 | 104.64 | 106.22 | 13,777,037 | +0.94(+0.89%) |
Feb 28, 2023 | 106.56 | 106.67 | 104.62 | 105.29 | 18,895,958 | -0.61(-0.58%) |
Feb 27, 2023 | 106.14 | 106.58 | 105.33 | 105.90 | 12,223,453 | -0.19(-0.18%) |
Feb 24, 2023 | 104.73 | 106.29 | 104.43 | 106.09 | 14,982,820 | +0.01(+0.01%) |
Feb 23, 2023 | 106.07 | 107.12 | 105.28 | 106.08 | 11,781,693 | +0.97(+0.92%) |
Feb 22, 2023 | 105.83 | 106.30 | 104.07 | 105.11 | 14,581,605 | -1.38(-1.30%) |
Feb 21, 2023 | 106.15 | 107.65 | 106.15 | 106.49 | 15,096,985 | -0.11(-0.10%) |
Feb 17, 2023 | 109.39 | 109.39 | 106.31 | 106.60 | 21,670,118 | -4.26(-3.85%) |
Feb 16, 2023 | 110.46 | 111.87 | 109.97 | 110.86 | 11,856,079 | -0.33(-0.29%) |
Feb 15, 2023 | 110.85 | 111.21 | 109.34 | 111.19 | 14,263,877 | -0.34(-0.30%) |
Feb 14, 2023 | 112.09 | 112.85 | 111.14 | 111.52 | 12,603,998 | -1.32(-1.17%) |
Feb 13, 2023 | 112.77 | 113.21 | 111.02 | 112.84 | 15,167,756 | -0.44(-0.39%) |
Feb 10, 2023 | 110.76 | 113.72 | 110.42 | 113.28 | 26,213,404 | +4.58(+4.22%) |
Feb 09, 2023 | 108.96 | 110.50 | 108.54 | 108.70 | 18,344,042 | +0.41(+0.38%) |
Feb 08, 2023 | 109.37 | 110.11 | 108.23 | 108.29 | 19,406,756 | -0.95(-0.87%) |
Feb 07, 2023 | 106.84 | 109.61 | 106.49 | 109.24 | 16,885,026 | +3.03(+2.85%) |
Feb 06, 2023 | 106.81 | 107.50 | 104.87 | 106.21 | 14,565,930 | -0.18(-0.17%) |
Feb 03, 2023 | 106.37 | 108.47 | 106.05 | 106.39 | 21,277,462 | +0.73(+0.69%) |
Feb 02, 2023 | 109.18 | 109.39 | 104.41 | 105.66 | 25,830,078 | -3.41(-3.13%) |