Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.54 | 112.09 | 109.97 | 111.86 | 8,148,759 | +1.34(+1.21%) |
Apr 27, 2023 | 110.15 | 111.02 | 108.02 | 110.52 | 9,545,625 | +1.36(+1.24%) |
Apr 26, 2023 | 110.01 | 110.35 | 108.68 | 109.17 | 6,374,507 | -0.30(-0.27%) |
Apr 25, 2023 | 111.34 | 112.48 | 109.28 | 109.47 | 6,347,831 | -2.97(-2.64%) |
Apr 24, 2023 | 112.32 | 112.76 | 111.38 | 112.43 | 3,251,565 | +0.15(+0.13%) |
Apr 21, 2023 | 112.30 | 112.92 | 111.04 | 112.29 | 4,563,984 | -0.92(-0.81%) |
Apr 20, 2023 | 110.10 | 115.13 | 110.10 | 113.21 | 8,787,704 | +4.01(+3.67%) |
Apr 19, 2023 | 108.71 | 109.47 | 107.99 | 109.20 | 6,863,268 | -0.92(-0.84%) |
Apr 18, 2023 | 111.34 | 112.42 | 109.39 | 110.12 | 5,107,789 | -0.51(-0.46%) |
Apr 17, 2023 | 108.09 | 110.81 | 107.87 | 110.63 | 7,024,216 | -1.09(-0.97%) |
Apr 14, 2023 | 112.19 | 113.86 | 110.22 | 111.72 | 5,275,337 | -0.57(-0.51%) |
Apr 13, 2023 | 112.36 | 112.73 | 110.36 | 112.30 | 5,354,958 | +0.31(+0.27%) |
Apr 12, 2023 | 116.51 | 116.58 | 111.70 | 111.99 | 5,898,584 | -3.19(-2.77%) |
Apr 11, 2023 | 116.12 | 116.61 | 114.88 | 115.18 | 3,408,036 | -0.12(-0.10%) |
Apr 10, 2023 | 111.31 | 115.50 | 111.29 | 115.29 | 4,139,181 | +2.03(+1.79%) |
Apr 06, 2023 | 113.00 | 114.10 | 110.71 | 113.27 | 6,340,600 | -2.84(-2.45%) |
Apr 05, 2023 | 118.35 | 118.45 | 114.45 | 116.11 | 6,760,541 | -2.77(-2.33%) |
Apr 04, 2023 | 121.67 | 121.70 | 118.16 | 118.88 | 4,821,409 | -2.18(-1.80%) |
Apr 03, 2023 | 120.37 | 121.17 | 119.35 | 121.05 | 5,200,040 | -0.50(-0.42%) |
Mar 31, 2023 | 120.26 | 122.24 | 119.75 | 121.56 | 5,068,953 | +0.71(+0.59%) |
Mar 30, 2023 | 120.74 | 122.10 | 120.08 | 120.85 | 6,278,500 | +2.24(+1.89%) |
Mar 29, 2023 | 117.49 | 119.76 | 116.15 | 118.61 | 7,944,828 | +3.41(+2.96%) |
Mar 28, 2023 | 117.66 | 117.83 | 114.38 | 115.20 | 5,581,098 | -2.44(-2.08%) |
Mar 27, 2023 | 119.50 | 119.73 | 117.10 | 117.64 | 4,676,712 | -0.65(-0.55%) |
Mar 24, 2023 | 120.38 | 120.86 | 116.83 | 118.29 | 6,422,622 | -3.22(-2.65%) |
Mar 23, 2023 | 120.02 | 123.70 | 118.93 | 121.51 | 6,245,626 | +3.88(+3.30%) |
Mar 22, 2023 | 119.03 | 122.46 | 117.46 | 117.63 | 8,428,413 | -1.52(-1.28%) |
Mar 21, 2023 | 122.60 | 124.32 | 117.19 | 119.15 | 10,193,879 | -3.60(-2.93%) |
Mar 20, 2023 | 121.73 | 123.47 | 121.16 | 122.76 | 5,026,094 | +1.42(+1.17%) |
Mar 17, 2023 | 122.37 | 123.10 | 120.36 | 121.33 | 13,905,419 | -0.22(-0.18%) |
Mar 16, 2023 | 116.99 | 122.15 | 115.69 | 121.55 | 6,858,834 | +4.30(+3.66%) |
Mar 15, 2023 | 117.29 | 117.60 | 114.50 | 117.25 | 9,617,123 | -1.84(-1.55%) |
Mar 14, 2023 | 117.55 | 119.98 | 116.66 | 119.09 | 8,409,157 | +4.45(+3.89%) |
Mar 13, 2023 | 112.61 | 116.11 | 110.76 | 114.64 | 8,455,469 | +1.44(+1.27%) |
Mar 10, 2023 | 117.11 | 117.39 | 112.74 | 113.21 | 7,082,858 | -2.62(-2.26%) |
Mar 09, 2023 | 117.46 | 119.71 | 115.64 | 115.83 | 5,760,279 | -1.59(-1.36%) |
Mar 08, 2023 | 115.41 | 117.87 | 115.41 | 117.42 | 4,521,364 | +2.26(+1.96%) |
Mar 07, 2023 | 117.10 | 117.49 | 114.46 | 115.17 | 5,280,500 | -2.15(-1.83%) |
Mar 06, 2023 | 118.61 | 120.24 | 117.00 | 117.31 | 5,836,059 | -0.42(-0.35%) |
Mar 03, 2023 | 117.52 | 117.91 | 115.73 | 117.73 | 7,308,093 | +0.50(+0.43%) |
Mar 02, 2023 | 114.25 | 117.86 | 112.75 | 117.22 | 6,585,759 | +1.18(+1.01%) |
Mar 01, 2023 | 116.48 | 118.08 | 115.73 | 116.05 | 6,825,944 | +1.10(+0.96%) |
Feb 28, 2023 | 114.94 | 116.84 | 113.66 | 114.95 | 13,143,749 | +4.04(+3.64%) |
Feb 27, 2023 | 112.33 | 112.71 | 110.34 | 110.91 | 5,417,565 | +0.75(+0.68%) |
Feb 24, 2023 | 109.86 | 110.94 | 109.24 | 110.16 | 5,869,365 | -1.58(-1.42%) |
Feb 23, 2023 | 111.38 | 112.78 | 108.77 | 111.74 | 7,204,944 | +2.47(+2.26%) |
Feb 22, 2023 | 109.97 | 111.22 | 108.35 | 109.27 | 5,138,554 | -0.60(-0.55%) |
Feb 21, 2023 | 112.20 | 113.38 | 109.53 | 109.87 | 7,680,538 | -4.11(-3.60%) |
Feb 17, 2023 | 115.30 | 115.91 | 111.94 | 113.98 | 9,406,211 | +0.05(+0.04%) |
Feb 16, 2023 | 115.40 | 116.58 | 113.68 | 113.93 | 9,206,567 | -4.02(-3.41%) |
Feb 15, 2023 | 115.52 | 118.07 | 114.52 | 117.95 | 5,043,893 | +1.01(+0.86%) |
Feb 14, 2023 | 113.42 | 117.50 | 112.41 | 116.94 | 4,931,860 | +1.89(+1.64%) |
Feb 13, 2023 | 113.71 | 115.24 | 113.10 | 115.06 | 4,251,480 | +1.74(+1.53%) |
Feb 10, 2023 | 113.35 | 113.51 | 111.54 | 113.32 | 4,430,510 | -1.29(-1.13%) |
Feb 09, 2023 | 116.86 | 118.05 | 113.62 | 114.61 | 5,582,166 | +0.13(+0.11%) |
Feb 08, 2023 | 117.64 | 117.86 | 114.01 | 114.48 | 6,542,875 | -4.51(-3.79%) |
Feb 07, 2023 | 115.90 | 119.75 | 115.27 | 118.99 | 4,998,028 | +2.79(+2.40%) |
Feb 06, 2023 | 116.71 | 117.93 | 115.43 | 116.20 | 5,399,059 | -2.26(-1.91%) |
Feb 03, 2023 | 121.36 | 122.10 | 118.10 | 118.46 | 6,235,881 | -4.23(-3.44%) |
Feb 02, 2023 | 118.79 | 123.34 | 118.78 | 122.69 | 11,335,023 | +5.18(+4.41%) |