Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.37 | 112.51 | 110.49 | 112.45 | 8,433,673 | +0.30(+0.27%) |
Apr 27, 2023 | 111.60 | 112.34 | 107.76 | 112.15 | 10,243,037 | +1.68(+1.52%) |
Apr 26, 2023 | 112.19 | 112.19 | 109.77 | 110.46 | 6,955,077 | -3.02(-2.66%) |
Apr 25, 2023 | 113.17 | 113.80 | 112.88 | 113.48 | 5,814,575 | +0.57(+0.51%) |
Apr 24, 2023 | 112.61 | 113.24 | 111.77 | 112.91 | 4,414,381 | +0.56(+0.49%) |
Apr 21, 2023 | 111.86 | 112.62 | 111.59 | 112.35 | 6,730,717 | +1.17(+1.05%) |
Apr 20, 2023 | 111.19 | 111.52 | 110.04 | 111.18 | 4,782,920 | +0.04(+0.04%) |
Apr 19, 2023 | 111.49 | 112.37 | 111.03 | 111.14 | 4,809,207 | -0.68(-0.61%) |
Apr 18, 2023 | 111.48 | 112.11 | 110.75 | 111.83 | 5,600,901 | -0.17(-0.16%) |
Apr 17, 2023 | 112.66 | 113.40 | 111.21 | 112.00 | 6,751,704 | -0.29(-0.26%) |
Apr 14, 2023 | 112.71 | 113.13 | 111.66 | 112.29 | 5,139,633 | -0.26(-0.23%) |
Apr 13, 2023 | 111.96 | 112.79 | 110.68 | 112.56 | 7,528,838 | +1.78(+1.61%) |
Apr 12, 2023 | 109.31 | 111.32 | 108.95 | 110.77 | 6,301,628 | +1.23(+1.12%) |
Apr 11, 2023 | 109.77 | 110.34 | 109.38 | 109.55 | 5,791,444 | -0.12(-0.11%) |
Apr 10, 2023 | 110.00 | 110.13 | 108.27 | 109.66 | 6,619,714 | +0.27(+0.25%) |
Apr 06, 2023 | 110.04 | 111.18 | 108.72 | 109.39 | 7,079,795 | +0.41(+0.38%) |
Apr 05, 2023 | 107.03 | 109.40 | 106.71 | 108.98 | 8,220,776 | +3.00(+2.83%) |
Apr 04, 2023 | 105.86 | 106.48 | 105.33 | 105.98 | 6,272,399 | -0.04(-0.04%) |
Apr 03, 2023 | 103.18 | 106.61 | 102.81 | 106.02 | 7,151,262 | +2.42(+2.33%) |
Mar 31, 2023 | 103.45 | 103.74 | 102.76 | 103.61 | 7,377,318 | +0.46(+0.44%) |
Mar 30, 2023 | 102.37 | 103.42 | 101.80 | 103.15 | 5,152,216 | +0.97(+0.95%) |
Mar 29, 2023 | 102.86 | 103.10 | 101.80 | 102.17 | 6,478,937 | -0.59(-0.58%) |
Mar 28, 2023 | 103.82 | 104.23 | 102.68 | 102.77 | 6,859,041 | -1.36(-1.31%) |
Mar 27, 2023 | 103.30 | 104.79 | 103.22 | 104.13 | 7,798,675 | +2.08(+2.03%) |
Mar 24, 2023 | 101.37 | 102.26 | 99.76 | 102.06 | 6,840,868 | +0.56(+0.55%) |
Mar 23, 2023 | 101.38 | 101.89 | 100.75 | 101.50 | 6,981,933 | -0.17(-0.16%) |
Mar 22, 2023 | 102.71 | 103.23 | 101.66 | 101.67 | 5,916,894 | -1.11(-1.08%) |
Mar 21, 2023 | 103.23 | 103.64 | 102.02 | 102.78 | 11,882,174 | -0.30(-0.29%) |
Mar 20, 2023 | 102.08 | 104.11 | 102.08 | 103.08 | 13,216,452 | +1.70(+1.68%) |
Mar 17, 2023 | 104.35 | 104.50 | 100.78 | 101.38 | 27,111,602 | -3.16(-3.02%) |
Mar 16, 2023 | 103.71 | 104.89 | 101.50 | 104.53 | 9,695,829 | -0.28(-0.27%) |
Mar 15, 2023 | 103.69 | 105.20 | 102.81 | 104.81 | 11,234,959 | +0.64(+0.62%) |
Mar 14, 2023 | 102.69 | 104.33 | 101.78 | 104.17 | 10,291,937 | +1.92(+1.88%) |
Mar 13, 2023 | 101.03 | 105.26 | 100.97 | 102.25 | 11,059,275 | -1.90(-1.82%) |
Mar 10, 2023 | 103.91 | 107.08 | 103.81 | 104.15 | 10,069,751 | +0.09(+0.08%) |
Mar 09, 2023 | 105.70 | 106.28 | 103.59 | 104.06 | 6,041,257 | -0.66(-0.63%) |
Mar 08, 2023 | 107.28 | 107.62 | 104.05 | 104.72 | 8,726,261 | -2.89(-2.69%) |
Mar 07, 2023 | 108.09 | 108.49 | 107.07 | 107.61 | 14,273,756 | +0.16(+0.15%) |
Mar 06, 2023 | 104.12 | 107.58 | 103.92 | 107.45 | 18,377,050 | +4.08(+3.95%) |
Mar 03, 2023 | 103.84 | 103.86 | 102.64 | 103.36 | 6,332,685 | -0.13(-0.12%) |
Mar 02, 2023 | 103.12 | 103.84 | 102.61 | 103.49 | 5,299,809 | +0.35(+0.34%) |
Mar 01, 2023 | 102.47 | 104.01 | 102.47 | 103.14 | 6,304,780 | +0.40(+0.39%) |
Feb 28, 2023 | 105.24 | 105.25 | 102.67 | 102.75 | 10,555,278 | -3.02(-2.85%) |
Feb 27, 2023 | 106.41 | 106.51 | 104.95 | 105.76 | 5,847,148 | -0.51(-0.48%) |
Feb 24, 2023 | 106.47 | 106.70 | 105.30 | 106.28 | 5,984,731 | -0.68(-0.63%) |
Feb 23, 2023 | 105.67 | 107.58 | 105.51 | 106.95 | 7,157,151 | +1.38(+1.31%) |
Feb 22, 2023 | 106.58 | 106.69 | 105.34 | 105.57 | 7,455,185 | +0.09(+0.08%) |
Feb 21, 2023 | 105.32 | 106.27 | 105.06 | 105.48 | 6,970,713 | -0.44(-0.41%) |
Feb 17, 2023 | 102.83 | 105.94 | 102.05 | 105.92 | 9,796,901 | +2.91(+2.83%) |
Feb 16, 2023 | 103.31 | 103.92 | 102.74 | 103.01 | 6,162,032 | -1.13(-1.09%) |
Feb 15, 2023 | 104.96 | 105.21 | 104.02 | 104.14 | 6,634,909 | -1.02(-0.97%) |
Feb 14, 2023 | 106.33 | 106.38 | 104.63 | 105.16 | 7,221,019 | -0.78(-0.74%) |
Feb 13, 2023 | 105.13 | 105.97 | 104.79 | 105.95 | 7,633,863 | +0.95(+0.90%) |
Feb 10, 2023 | 103.45 | 105.19 | 103.35 | 105.00 | 7,868,493 | +1.79(+1.73%) |
Feb 09, 2023 | 103.34 | 104.29 | 103.04 | 103.21 | 8,369,104 | +0.08(+0.08%) |
Feb 08, 2023 | 102.33 | 103.98 | 101.86 | 103.13 | 8,887,982 | +0.93(+0.91%) |
Feb 07, 2023 | 100.29 | 102.45 | 100.15 | 102.20 | 8,189,584 | +1.60(+1.59%) |
Feb 06, 2023 | 100.03 | 101.18 | 99.46 | 100.61 | 9,362,027 | +1.05(+1.06%) |
Feb 03, 2023 | 99.82 | 100.38 | 99.11 | 99.55 | 11,592,147 | -0.50(-0.50%) |
Feb 02, 2023 | 100.60 | 102.33 | 98.40 | 100.06 | 16,779,930 | -3.40(-3.29%) |