Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.75 | 112.29 | 110.17 | 112.06 | 8,133,930 | +1.34(+1.21%) |
Apr 27, 2023 | 110.35 | 111.22 | 108.22 | 110.73 | 9,528,254 | +1.36(+1.24%) |
Apr 26, 2023 | 110.21 | 110.55 | 108.88 | 109.37 | 6,362,906 | -0.30(-0.27%) |
Apr 25, 2023 | 111.54 | 112.69 | 109.48 | 109.67 | 6,336,279 | -2.97(-2.64%) |
Apr 24, 2023 | 112.52 | 112.97 | 111.58 | 112.64 | 3,245,648 | +0.15(+0.13%) |
Apr 21, 2023 | 112.50 | 113.12 | 111.25 | 112.49 | 4,555,678 | -0.92(-0.81%) |
Apr 20, 2023 | 110.30 | 115.34 | 110.30 | 113.41 | 8,771,712 | +4.02(+3.67%) |
Apr 19, 2023 | 108.91 | 109.67 | 108.19 | 109.40 | 6,850,778 | -0.92(-0.84%) |
Apr 18, 2023 | 111.54 | 112.62 | 109.59 | 110.32 | 5,098,494 | -0.52(-0.47%) |
Apr 17, 2023 | 108.29 | 111.01 | 108.07 | 110.83 | 7,011,433 | -1.09(-0.97%) |
Apr 14, 2023 | 112.39 | 114.07 | 110.42 | 111.93 | 5,265,737 | -0.58(-0.51%) |
Apr 13, 2023 | 112.56 | 112.94 | 110.56 | 112.50 | 5,345,213 | +0.31(+0.27%) |
Apr 12, 2023 | 116.72 | 116.79 | 111.91 | 112.19 | 5,887,850 | -3.19(-2.77%) |
Apr 11, 2023 | 116.33 | 116.82 | 115.09 | 115.39 | 3,401,834 | -0.12(-0.10%) |
Apr 10, 2023 | 111.51 | 115.71 | 111.49 | 115.50 | 4,131,648 | +2.03(+1.79%) |
Apr 06, 2023 | 113.20 | 114.31 | 110.92 | 113.47 | 6,329,061 | -2.85(-2.45%) |
Apr 05, 2023 | 118.57 | 118.67 | 114.66 | 116.32 | 6,748,238 | -2.78(-2.33%) |
Apr 04, 2023 | 121.89 | 121.92 | 118.37 | 119.09 | 4,812,634 | -2.18(-1.80%) |
Apr 03, 2023 | 120.59 | 121.39 | 119.57 | 121.28 | 5,190,576 | -0.51(-0.42%) |
Mar 31, 2023 | 120.48 | 122.47 | 119.97 | 121.78 | 5,059,728 | +0.71(+0.59%) |
Mar 30, 2023 | 120.96 | 122.33 | 120.30 | 121.07 | 6,267,074 | +2.24(+1.89%) |
Mar 29, 2023 | 117.71 | 119.98 | 116.36 | 118.83 | 7,930,370 | +3.42(+2.96%) |
Mar 28, 2023 | 117.87 | 118.04 | 114.59 | 115.41 | 5,570,941 | -2.45(-2.08%) |
Mar 27, 2023 | 119.72 | 119.95 | 117.31 | 117.85 | 4,668,201 | -0.66(-0.55%) |
Mar 24, 2023 | 120.60 | 121.08 | 117.04 | 118.51 | 6,410,934 | -3.22(-2.65%) |
Mar 23, 2023 | 120.23 | 123.92 | 119.14 | 121.73 | 6,234,260 | +3.89(+3.30%) |
Mar 22, 2023 | 119.24 | 122.68 | 117.68 | 117.84 | 8,413,075 | -1.53(-1.28%) |
Mar 21, 2023 | 122.82 | 124.55 | 117.40 | 119.37 | 10,175,328 | -3.61(-2.93%) |
Mar 20, 2023 | 121.95 | 123.69 | 121.38 | 122.98 | 5,016,947 | +1.43(+1.17%) |
Mar 17, 2023 | 122.59 | 123.33 | 120.58 | 121.55 | 13,880,114 | -0.22(-0.18%) |
Mar 16, 2023 | 117.20 | 122.38 | 115.90 | 121.77 | 6,846,353 | +4.30(+3.66%) |
Mar 15, 2023 | 117.51 | 117.81 | 114.71 | 117.47 | 9,599,621 | -1.84(-1.55%) |
Mar 14, 2023 | 117.77 | 120.20 | 116.87 | 119.31 | 8,393,854 | +4.46(+3.89%) |
Mar 13, 2023 | 112.82 | 116.32 | 110.96 | 114.85 | 8,440,082 | +1.44(+1.27%) |
Mar 10, 2023 | 117.33 | 117.61 | 112.95 | 113.41 | 7,069,968 | -2.63(-2.26%) |
Mar 09, 2023 | 117.68 | 119.93 | 115.85 | 116.04 | 5,749,796 | -1.60(-1.36%) |
Mar 08, 2023 | 115.62 | 118.08 | 115.62 | 117.64 | 4,513,136 | +2.26(+1.96%) |
Mar 07, 2023 | 117.31 | 117.71 | 114.67 | 115.38 | 5,270,891 | -2.15(-1.83%) |
Mar 06, 2023 | 118.83 | 120.46 | 117.21 | 117.53 | 5,825,438 | -0.42(-0.35%) |
Mar 03, 2023 | 117.73 | 118.12 | 115.95 | 117.94 | 7,294,794 | +0.51(+0.43%) |
Mar 02, 2023 | 114.45 | 118.07 | 112.96 | 117.44 | 6,573,774 | +1.18(+1.01%) |
Mar 01, 2023 | 116.69 | 118.30 | 115.94 | 116.26 | 6,813,522 | +1.10(+0.96%) |
Feb 28, 2023 | 115.15 | 117.06 | 113.87 | 115.16 | 13,119,829 | +4.05(+3.64%) |
Feb 27, 2023 | 112.54 | 112.92 | 110.54 | 111.11 | 5,407,705 | +0.75(+0.68%) |
Feb 24, 2023 | 110.06 | 111.14 | 109.44 | 110.36 | 5,858,683 | -1.59(-1.42%) |
Feb 23, 2023 | 111.58 | 112.98 | 108.97 | 111.94 | 7,191,832 | +2.48(+2.26%) |
Feb 22, 2023 | 110.17 | 111.42 | 108.55 | 109.47 | 5,129,203 | -0.61(-0.55%) |
Feb 21, 2023 | 112.41 | 113.58 | 109.72 | 110.07 | 7,666,561 | -4.11(-3.60%) |
Feb 17, 2023 | 115.51 | 116.12 | 112.15 | 114.19 | 9,389,094 | +0.05(+0.04%) |
Feb 16, 2023 | 115.61 | 116.80 | 113.89 | 114.14 | 9,189,813 | -4.03(-3.41%) |
Feb 15, 2023 | 115.73 | 118.28 | 114.73 | 118.16 | 5,034,714 | +1.01(+0.86%) |
Feb 14, 2023 | 113.62 | 117.71 | 112.61 | 117.15 | 4,922,885 | +1.89(+1.64%) |
Feb 13, 2023 | 113.92 | 115.45 | 113.31 | 115.26 | 4,243,743 | +1.74(+1.53%) |
Feb 10, 2023 | 113.55 | 113.72 | 111.74 | 113.52 | 4,422,447 | -1.30(-1.13%) |
Feb 09, 2023 | 117.08 | 118.26 | 113.83 | 114.82 | 5,572,007 | +0.13(+0.11%) |
Feb 08, 2023 | 117.86 | 118.07 | 114.22 | 114.69 | 6,530,968 | -4.52(-3.79%) |
Feb 07, 2023 | 116.11 | 119.97 | 115.48 | 119.21 | 4,988,932 | +2.80(+2.40%) |
Feb 06, 2023 | 116.93 | 118.14 | 115.64 | 116.41 | 5,389,233 | -2.27(-1.91%) |
Feb 03, 2023 | 121.58 | 122.33 | 118.31 | 118.68 | 6,224,533 | -4.23(-3.44%) |
Feb 02, 2023 | 119.00 | 123.56 | 118.99 | 122.91 | 11,314,395 | +5.19(+4.41%) |