Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 104.81 | 104.97 | 104.52 | 104.92 | 19,784,492 | +0.81(+0.78%) |
Apr 27, 2023 | 104.31 | 104.40 | 104.06 | 104.11 | 15,328,736 | -0.38(-0.36%) |
Apr 26, 2023 | 105.05 | 105.11 | 104.39 | 104.49 | 20,573,550 | -0.46(-0.44%) |
Apr 25, 2023 | 104.94 | 105.20 | 104.90 | 104.94 | 18,163,746 | +0.46(+0.44%) |
Apr 24, 2023 | 104.12 | 104.52 | 104.12 | 104.49 | 8,355,430 | +0.46(+0.44%) |
Apr 21, 2023 | 104.36 | 104.41 | 103.69 | 104.03 | 19,573,456 | +0.07(+0.06%) |
Apr 20, 2023 | 103.81 | 104.12 | 103.79 | 103.96 | 16,844,392 | +0.39(+0.38%) |
Apr 19, 2023 | 103.82 | 103.83 | 103.51 | 103.57 | 14,693,913 | -0.52(-0.50%) |
Apr 18, 2023 | 103.94 | 104.25 | 103.93 | 104.09 | 11,025,304 | +0.34(+0.33%) |
Apr 17, 2023 | 104.09 | 104.19 | 103.63 | 103.74 | 12,459,760 | -0.66(-0.63%) |
Apr 14, 2023 | 104.45 | 104.57 | 104.06 | 104.40 | 16,994,074 | -0.34(-0.33%) |
Apr 13, 2023 | 104.89 | 105.03 | 104.55 | 104.74 | 19,486,388 | +0.18(+0.17%) |
Apr 12, 2023 | 105.23 | 105.28 | 104.40 | 104.56 | 21,007,330 | -0.22(-0.21%) |
Apr 11, 2023 | 104.83 | 104.94 | 104.55 | 104.78 | 15,203,585 | -0.03(-0.03%) |
Apr 10, 2023 | 104.77 | 104.88 | 104.36 | 104.81 | 11,342,939 | -0.49(-0.46%) |
Apr 06, 2023 | 105.45 | 105.56 | 105.20 | 105.30 | 15,157,361 | -0.09(-0.09%) |
Apr 05, 2023 | 105.19 | 105.54 | 105.03 | 105.39 | 15,376,150 | +0.34(+0.33%) |
Apr 04, 2023 | 104.43 | 105.17 | 104.31 | 105.05 | 21,288,744 | +0.13(+0.13%) |
Apr 03, 2023 | 104.19 | 105.00 | 104.03 | 104.92 | 21,053,840 | +0.63(+0.60%) |
Mar 31, 2023 | 103.80 | 104.36 | 103.57 | 104.29 | 20,167,070 | +0.93(+0.90%) |
Mar 30, 2023 | 103.21 | 103.56 | 103.19 | 103.35 | 19,199,848 | +0.14(+0.14%) |
Mar 29, 2023 | 102.53 | 103.24 | 102.53 | 103.21 | 18,399,792 | +0.47(+0.46%) |
Mar 28, 2023 | 102.79 | 102.95 | 102.51 | 102.73 | 15,023,822 | -0.17(-0.17%) |
Mar 27, 2023 | 103.21 | 103.70 | 102.88 | 102.91 | 17,371,752 | -1.25(-1.20%) |
Mar 24, 2023 | 104.11 | 104.36 | 103.88 | 104.15 | 27,542,100 | +0.32(+0.31%) |
Mar 23, 2023 | 103.43 | 103.92 | 103.11 | 103.83 | 30,169,324 | +0.29(+0.28%) |
Mar 22, 2023 | 102.86 | 104.24 | 102.57 | 103.53 | 33,302,606 | +0.60(+0.58%) |
Mar 21, 2023 | 102.87 | 102.99 | 102.46 | 102.94 | 30,595,616 | +0.50(+0.48%) |
Mar 20, 2023 | 102.83 | 103.02 | 102.33 | 102.44 | 25,262,242 | -0.30(-0.30%) |
Mar 17, 2023 | 102.54 | 103.15 | 102.38 | 102.74 | 34,059,892 | +0.51(+0.50%) |
Mar 16, 2023 | 102.81 | 103.04 | 101.92 | 102.23 | 39,900,132 | -0.15(-0.15%) |
Mar 15, 2023 | 102.09 | 102.85 | 101.79 | 102.38 | 53,266,456 | +0.97(+0.96%) |
Mar 14, 2023 | 101.65 | 102.34 | 101.25 | 101.41 | 52,586,524 | -0.30(-0.30%) |
Mar 13, 2023 | 102.19 | 103.00 | 101.31 | 101.72 | 50,223,928 | +0.09(+0.08%) |
Mar 10, 2023 | 101.33 | 101.93 | 101.08 | 101.63 | 38,790,320 | +1.44(+1.43%) |
Mar 09, 2023 | 100.37 | 100.69 | 100.05 | 100.19 | 25,805,970 | -0.10(-0.10%) |
Mar 08, 2023 | 100.76 | 101.01 | 100.04 | 100.29 | 30,897,378 | -0.16(-0.16%) |
Mar 07, 2023 | 100.94 | 101.04 | 100.22 | 100.45 | 23,876,532 | -0.29(-0.28%) |
Mar 06, 2023 | 101.33 | 101.36 | 100.68 | 100.74 | 15,438,528 | -0.28(-0.27%) |
Mar 03, 2023 | 100.48 | 101.06 | 100.32 | 101.01 | 28,869,260 | +1.13(+1.13%) |
Mar 02, 2023 | 99.36 | 99.88 | 99.26 | 99.88 | 24,926,072 | +0.09(+0.09%) |
Mar 01, 2023 | 100.15 | 100.24 | 99.67 | 99.79 | 28,745,932 | -0.63(-0.62%) |
Feb 28, 2023 | 99.97 | 100.50 | 99.80 | 100.42 | 19,236,862 | +0.04(+0.04%) |
Feb 27, 2023 | 100.62 | 100.77 | 100.31 | 100.38 | 20,737,288 | +0.03(+0.03%) |
Feb 24, 2023 | 100.36 | 100.54 | 100.10 | 100.36 | 28,184,550 | -0.76(-0.75%) |
Feb 23, 2023 | 100.62 | 101.15 | 100.54 | 101.11 | 22,302,434 | +0.79(+0.78%) |
Feb 22, 2023 | 100.44 | 100.75 | 100.28 | 100.33 | 22,120,112 | +0.28(+0.28%) |
Feb 21, 2023 | 100.67 | 100.73 | 100.00 | 100.04 | 22,293,438 | -1.44(-1.42%) |
Feb 17, 2023 | 100.75 | 101.48 | 100.71 | 101.48 | 19,543,806 | +0.40(+0.39%) |
Feb 16, 2023 | 101.41 | 101.61 | 101.02 | 101.08 | 29,438,266 | -0.82(-0.80%) |
Feb 15, 2023 | 102.12 | 102.19 | 101.64 | 101.90 | 25,670,310 | -0.39(-0.38%) |
Feb 14, 2023 | 102.50 | 102.72 | 101.65 | 102.29 | 33,670,268 | -0.26(-0.25%) |
Feb 13, 2023 | 102.26 | 102.55 | 102.17 | 102.55 | 33,988,108 | +0.38(+0.37%) |
Feb 10, 2023 | 102.76 | 102.82 | 102.13 | 102.17 | 16,973,300 | -0.72(-0.70%) |
Feb 09, 2023 | 104.25 | 104.26 | 102.83 | 102.89 | 22,822,386 | -0.87(-0.84%) |
Feb 08, 2023 | 103.75 | 103.95 | 103.29 | 103.76 | 17,387,336 | +0.10(+0.10%) |
Feb 07, 2023 | 103.81 | 104.40 | 103.52 | 103.65 | 27,349,952 | -0.34(-0.33%) |
Feb 06, 2023 | 104.27 | 104.30 | 103.92 | 104.00 | 19,466,040 | -0.81(-0.77%) |
Feb 03, 2023 | 104.95 | 105.14 | 104.56 | 104.80 | 16,933,006 | -1.20(-1.14%) |
Feb 02, 2023 | 106.53 | 106.67 | 105.90 | 106.00 | 19,997,082 | +0.15(+0.14%) |