Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.96 | 115.01 | 110.55 | 114.75 | 2,827,561 | +3.49(+3.13%) |
Apr 27, 2023 | 111.08 | 111.97 | 109.81 | 111.27 | 2,944,148 | +0.17(+0.16%) |
Apr 26, 2023 | 111.30 | 112.69 | 110.07 | 111.09 | 2,394,798 | -0.97(-0.87%) |
Apr 25, 2023 | 112.37 | 113.22 | 111.00 | 112.06 | 2,070,687 | -2.41(-2.11%) |
Apr 24, 2023 | 112.84 | 114.97 | 112.55 | 114.47 | 2,019,365 | +1.80(+1.59%) |
Apr 21, 2023 | 113.87 | 113.87 | 111.93 | 112.68 | 3,279,042 | -0.91(-0.80%) |
Apr 20, 2023 | 113.26 | 113.65 | 111.77 | 113.59 | 2,800,485 | -0.52(-0.45%) |
Apr 19, 2023 | 112.93 | 114.27 | 112.12 | 114.11 | 3,172,721 | -0.19(-0.17%) |
Apr 18, 2023 | 115.50 | 115.79 | 113.92 | 114.30 | 4,598,483 | -1.71(-1.47%) |
Apr 17, 2023 | 116.69 | 117.15 | 115.86 | 116.01 | 3,720,393 | -0.80(-0.68%) |
Apr 14, 2023 | 116.70 | 117.74 | 116.12 | 116.81 | 2,542,864 | +0.31(+0.26%) |
Apr 13, 2023 | 116.92 | 117.66 | 116.12 | 116.50 | 3,032,672 | -0.19(-0.16%) |
Apr 12, 2023 | 116.06 | 117.23 | 115.92 | 116.69 | 2,940,025 | +0.60(+0.52%) |
Apr 11, 2023 | 116.34 | 116.97 | 115.03 | 116.09 | 2,289,327 | +1.25(+1.09%) |
Apr 10, 2023 | 115.12 | 117.10 | 114.52 | 114.84 | 3,119,407 | +0.95(+0.84%) |
Apr 06, 2023 | 114.16 | 114.74 | 113.43 | 113.88 | 2,980,230 | -0.95(-0.83%) |
Apr 05, 2023 | 114.50 | 115.06 | 112.39 | 114.84 | 3,420,652 | +0.72(+0.63%) |
Apr 04, 2023 | 116.63 | 116.89 | 111.88 | 114.12 | 3,805,929 | -1.71(-1.47%) |
Apr 03, 2023 | 115.12 | 116.63 | 114.01 | 115.83 | 5,252,617 | +6.47(+5.91%) |
Mar 31, 2023 | 108.76 | 109.66 | 108.27 | 109.36 | 5,178,156 | +1.04(+0.96%) |
Mar 30, 2023 | 108.52 | 108.56 | 107.42 | 108.32 | 4,670,478 | +0.82(+0.76%) |
Mar 29, 2023 | 106.88 | 107.68 | 106.02 | 107.50 | 4,139,995 | +2.16(+2.06%) |
Mar 28, 2023 | 103.09 | 105.75 | 103.09 | 105.33 | 3,441,033 | +1.94(+1.87%) |
Mar 27, 2023 | 101.88 | 104.11 | 100.76 | 103.40 | 3,925,203 | +2.76(+2.74%) |
Mar 24, 2023 | 97.22 | 101.24 | 96.89 | 100.64 | 4,384,883 | +0.68(+0.68%) |
Mar 23, 2023 | 101.51 | 102.61 | 98.70 | 99.96 | 4,054,853 | -0.91(-0.90%) |
Mar 22, 2023 | 103.86 | 104.25 | 100.76 | 100.87 | 3,985,833 | -2.76(-2.66%) |
Mar 21, 2023 | 102.84 | 104.31 | 101.38 | 103.63 | 4,378,433 | +3.02(+3.01%) |
Mar 20, 2023 | 98.18 | 101.52 | 98.18 | 100.60 | 3,770,431 | +2.58(+2.63%) |
Mar 17, 2023 | 99.46 | 100.03 | 96.99 | 98.03 | 11,685,210 | -1.65(-1.66%) |
Mar 16, 2023 | 94.79 | 99.96 | 93.99 | 99.68 | 6,958,127 | +2.86(+2.96%) |
Mar 15, 2023 | 99.38 | 100.94 | 95.58 | 96.81 | 6,873,251 | -6.41(-6.21%) |
Mar 14, 2023 | 103.45 | 105.84 | 100.87 | 103.22 | 4,819,655 | +0.09(+0.09%) |
Mar 13, 2023 | 103.35 | 106.17 | 100.98 | 103.13 | 4,550,435 | -2.91(-2.75%) |
Mar 10, 2023 | 107.72 | 109.55 | 105.42 | 106.04 | 4,562,672 | -2.67(-2.45%) |
Mar 09, 2023 | 111.79 | 112.98 | 108.11 | 108.71 | 4,916,982 | -2.67(-2.40%) |
Mar 08, 2023 | 111.07 | 113.04 | 110.31 | 111.38 | 2,970,012 | -0.41(-0.36%) |
Mar 07, 2023 | 113.25 | 113.94 | 111.37 | 111.79 | 3,194,176 | -2.50(-2.19%) |
Mar 06, 2023 | 114.38 | 114.87 | 112.41 | 114.30 | 4,119,561 | -0.81(-0.71%) |
Mar 03, 2023 | 112.51 | 115.33 | 112.23 | 115.11 | 5,104,058 | +0.92(+0.80%) |
Mar 02, 2023 | 111.11 | 115.06 | 111.09 | 114.19 | 6,189,551 | +2.64(+2.36%) |
Mar 01, 2023 | 107.13 | 112.19 | 106.69 | 111.55 | 5,227,941 | +4.72(+4.42%) |
Feb 28, 2023 | 109.48 | 109.59 | 106.50 | 106.84 | 5,190,712 | -1.64(-1.51%) |
Feb 27, 2023 | 108.23 | 108.90 | 106.91 | 108.47 | 5,048,053 | +0.46(+0.43%) |
Feb 24, 2023 | 108.53 | 109.57 | 105.66 | 108.01 | 9,258,713 | -4.98(-4.41%) |
Feb 23, 2023 | 113.45 | 113.62 | 111.08 | 112.99 | 4,065,209 | +1.85(+1.67%) |
Feb 22, 2023 | 112.39 | 114.23 | 110.40 | 111.14 | 3,990,331 | -1.57(-1.39%) |
Feb 21, 2023 | 111.94 | 113.13 | 111.28 | 112.71 | 4,847,209 | +0.77(+0.68%) |
Feb 17, 2023 | 115.51 | 115.91 | 110.97 | 111.94 | 6,560,924 | -6.35(-5.37%) |
Feb 16, 2023 | 120.72 | 121.49 | 118.15 | 118.29 | 3,043,684 | -3.20(-2.64%) |
Feb 15, 2023 | 124.09 | 124.51 | 119.59 | 121.50 | 4,595,986 | -4.35(-3.46%) |
Feb 14, 2023 | 124.40 | 126.89 | 124.07 | 125.85 | 2,316,997 | -0.14(-0.11%) |
Feb 13, 2023 | 125.87 | 127.36 | 124.06 | 125.99 | 3,106,834 | -0.81(-0.64%) |
Feb 10, 2023 | 122.89 | 126.88 | 121.96 | 126.80 | 4,274,946 | +6.60(+5.49%) |
Feb 09, 2023 | 121.65 | 121.95 | 119.84 | 120.20 | 2,631,185 | -1.40(-1.15%) |
Feb 08, 2023 | 120.80 | 122.45 | 120.58 | 121.60 | 4,344,110 | +0.81(+0.67%) |
Feb 07, 2023 | 117.70 | 120.97 | 116.45 | 120.79 | 2,670,403 | +3.73(+3.19%) |
Feb 06, 2023 | 118.00 | 118.42 | 115.45 | 117.06 | 2,630,563 | -0.75(-0.63%) |
Feb 03, 2023 | 118.16 | 120.83 | 117.56 | 117.80 | 4,532,879 | -0.12(-0.10%) |
Feb 02, 2023 | 119.86 | 120.16 | 116.36 | 117.92 | 4,156,104 | -2.40(-2.00%) |