Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.72 | 112.27 | 110.15 | 112.04 | 8,135,513 | +1.34(+1.21%) |
Apr 27, 2023 | 110.33 | 111.20 | 108.20 | 110.70 | 9,530,108 | +1.36(+1.24%) |
Apr 26, 2023 | 110.19 | 110.53 | 108.86 | 109.35 | 6,364,144 | -0.30(-0.27%) |
Apr 25, 2023 | 111.52 | 112.67 | 109.45 | 109.64 | 6,337,512 | -2.97(-2.64%) |
Apr 24, 2023 | 112.50 | 112.94 | 111.56 | 112.62 | 3,246,279 | +0.15(+0.13%) |
Apr 21, 2023 | 112.48 | 113.10 | 111.22 | 112.47 | 4,556,565 | -0.92(-0.81%) |
Apr 20, 2023 | 110.28 | 115.31 | 110.28 | 113.39 | 8,773,419 | +4.02(+3.67%) |
Apr 19, 2023 | 108.89 | 109.64 | 108.17 | 109.38 | 6,852,111 | -0.92(-0.84%) |
Apr 18, 2023 | 111.52 | 112.60 | 109.56 | 110.30 | 5,099,486 | -0.52(-0.46%) |
Apr 17, 2023 | 108.27 | 110.99 | 108.05 | 110.81 | 7,012,797 | -1.09(-0.97%) |
Apr 14, 2023 | 112.37 | 114.05 | 110.40 | 111.90 | 5,266,761 | -0.58(-0.51%) |
Apr 13, 2023 | 112.54 | 112.92 | 110.54 | 112.48 | 5,346,253 | +0.31(+0.27%) |
Apr 12, 2023 | 116.70 | 116.77 | 111.88 | 112.17 | 5,888,995 | -3.19(-2.77%) |
Apr 11, 2023 | 116.31 | 116.80 | 115.08 | 115.36 | 3,402,496 | -0.12(-0.10%) |
Apr 10, 2023 | 111.49 | 115.69 | 111.47 | 115.48 | 4,132,452 | +2.03(+1.79%) |
Apr 06, 2023 | 113.18 | 114.28 | 110.89 | 113.45 | 6,330,293 | -2.84(-2.45%) |
Apr 05, 2023 | 118.55 | 118.64 | 114.64 | 116.30 | 6,749,551 | -2.78(-2.33%) |
Apr 04, 2023 | 121.87 | 121.90 | 118.35 | 119.07 | 4,813,571 | -2.16(-1.78%) |
Apr 03, 2023 | 120.57 | 121.37 | 119.55 | 121.23 | 5,191,586 | -0.53(-0.43%) |
Mar 31, 2023 | 120.46 | 122.44 | 119.94 | 121.76 | 5,060,713 | +0.71(+0.59%) |
Mar 30, 2023 | 120.93 | 122.30 | 120.28 | 121.04 | 6,268,294 | +2.24(+1.89%) |
Mar 29, 2023 | 117.68 | 119.95 | 116.33 | 118.80 | 7,931,913 | +3.42(+2.96%) |
Mar 28, 2023 | 117.85 | 118.02 | 114.57 | 115.38 | 5,572,025 | -2.45(-2.08%) |
Mar 27, 2023 | 119.69 | 119.92 | 117.29 | 117.83 | 4,669,110 | -0.65(-0.55%) |
Mar 24, 2023 | 120.58 | 121.05 | 117.02 | 118.49 | 6,412,181 | -3.22(-2.65%) |
Mar 23, 2023 | 120.21 | 123.90 | 119.12 | 121.71 | 6,235,473 | +3.88(+3.30%) |
Mar 22, 2023 | 119.22 | 122.66 | 117.65 | 117.82 | 8,414,712 | -1.53(-1.28%) |
Mar 21, 2023 | 122.80 | 124.52 | 117.38 | 119.35 | 10,177,308 | -3.61(-2.93%) |
Mar 20, 2023 | 121.92 | 123.67 | 121.36 | 122.96 | 5,017,923 | +1.43(+1.17%) |
Mar 17, 2023 | 122.57 | 123.30 | 120.56 | 121.53 | 13,882,814 | -0.22(-0.18%) |
Mar 16, 2023 | 117.18 | 122.35 | 115.88 | 121.75 | 6,847,685 | +4.30(+3.66%) |
Mar 15, 2023 | 117.48 | 117.79 | 114.69 | 117.44 | 9,601,489 | -1.84(-1.55%) |
Mar 14, 2023 | 117.74 | 120.18 | 116.85 | 119.29 | 8,395,487 | +4.46(+3.88%) |
Mar 13, 2023 | 112.80 | 116.30 | 110.94 | 114.83 | 8,441,724 | +1.44(+1.27%) |
Mar 10, 2023 | 117.31 | 117.58 | 112.92 | 113.39 | 7,071,344 | -2.63(-2.26%) |
Mar 09, 2023 | 117.65 | 119.90 | 115.83 | 116.02 | 5,750,905 | -1.60(-1.36%) |
Mar 08, 2023 | 115.60 | 118.06 | 115.60 | 117.61 | 4,514,014 | +2.26(+1.96%) |
Mar 07, 2023 | 117.29 | 117.68 | 114.65 | 115.35 | 5,271,916 | -2.15(-1.83%) |
Mar 06, 2023 | 118.80 | 120.44 | 117.19 | 117.50 | 5,826,572 | -0.42(-0.35%) |
Mar 03, 2023 | 117.71 | 118.10 | 115.92 | 117.92 | 7,296,213 | +0.51(+0.43%) |
Mar 02, 2023 | 114.43 | 118.05 | 112.94 | 117.42 | 6,575,053 | +1.18(+1.01%) |
Mar 01, 2023 | 116.67 | 118.28 | 115.92 | 116.24 | 6,814,848 | +1.10(+0.96%) |
Feb 28, 2023 | 115.12 | 117.03 | 113.85 | 115.14 | 13,122,382 | +4.04(+3.64%) |
Feb 27, 2023 | 112.52 | 112.89 | 110.52 | 111.09 | 5,408,758 | +0.75(+0.68%) |
Feb 24, 2023 | 110.04 | 111.12 | 109.42 | 110.34 | 5,859,823 | -1.59(-1.42%) |
Feb 23, 2023 | 111.56 | 112.96 | 108.95 | 111.92 | 7,193,231 | +2.48(+2.27%) |
Feb 22, 2023 | 110.15 | 111.40 | 108.52 | 109.44 | 5,130,201 | -0.61(-0.55%) |
Feb 21, 2023 | 112.38 | 113.56 | 109.70 | 110.05 | 7,668,054 | -4.11(-3.60%) |
Feb 17, 2023 | 115.49 | 116.10 | 112.13 | 114.16 | 9,390,922 | +0.05(+0.04%) |
Feb 16, 2023 | 115.59 | 116.78 | 113.87 | 114.11 | 9,191,602 | -4.03(-3.41%) |
Feb 15, 2023 | 115.71 | 118.26 | 114.71 | 118.14 | 5,035,695 | +1.01(+0.86%) |
Feb 14, 2023 | 113.60 | 117.69 | 112.59 | 117.13 | 4,923,843 | +1.89(+1.64%) |
Feb 13, 2023 | 113.90 | 115.42 | 113.28 | 115.24 | 4,244,570 | +1.74(+1.53%) |
Feb 10, 2023 | 113.53 | 113.70 | 111.72 | 113.50 | 4,423,308 | -1.30(-1.13%) |
Feb 09, 2023 | 117.05 | 118.24 | 113.81 | 114.80 | 5,573,092 | +0.13(+0.11%) |
Feb 08, 2023 | 117.83 | 118.05 | 114.19 | 114.67 | 6,532,240 | -4.52(-3.79%) |
Feb 07, 2023 | 116.09 | 119.95 | 115.46 | 119.19 | 4,989,904 | +2.80(+2.40%) |
Feb 06, 2023 | 116.90 | 118.12 | 115.62 | 116.39 | 5,390,283 | -2.27(-1.91%) |
Feb 03, 2023 | 121.56 | 122.30 | 118.29 | 118.65 | 6,225,745 | -4.23(-3.44%) |
Feb 02, 2023 | 118.98 | 123.54 | 118.97 | 122.89 | 11,316,599 | +5.19(+4.41%) |