Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.03 | 113.36 | 112.02 | 113.11 | 600,615 | +0.79(+0.70%) |
Apr 27, 2023 | 110.64 | 112.34 | 110.62 | 112.32 | 807,782 | +1.63(+1.48%) |
Apr 26, 2023 | 111.53 | 112.06 | 110.53 | 110.68 | 599,480 | -1.41(-1.26%) |
Apr 25, 2023 | 112.81 | 113.03 | 111.99 | 112.10 | 395,258 | -1.42(-1.25%) |
Apr 24, 2023 | 113.14 | 113.60 | 113.09 | 113.52 | 539,220 | +0.19(+0.17%) |
Apr 21, 2023 | 113.67 | 113.69 | 112.70 | 113.33 | 398,274 | -0.37(-0.32%) |
Apr 20, 2023 | 114.05 | 114.05 | 113.22 | 113.69 | 410,726 | -1.03(-0.90%) |
Apr 19, 2023 | 114.21 | 114.83 | 113.88 | 114.72 | 518,389 | +0.27(+0.24%) |
Apr 18, 2023 | 114.70 | 115.09 | 114.00 | 114.45 | 547,461 | -0.27(-0.23%) |
Apr 17, 2023 | 114.04 | 114.72 | 113.66 | 114.72 | 1,709,498 | +0.99(+0.87%) |
Apr 14, 2023 | 114.48 | 114.66 | 113.21 | 113.73 | 344,148 | -0.74(-0.65%) |
Apr 13, 2023 | 113.86 | 114.69 | 113.30 | 114.47 | 480,928 | +0.44(+0.39%) |
Apr 12, 2023 | 115.12 | 115.12 | 113.81 | 114.03 | 417,991 | -0.55(-0.48%) |
Apr 11, 2023 | 114.12 | 114.97 | 114.09 | 114.58 | 424,860 | +0.76(+0.67%) |
Apr 10, 2023 | 112.92 | 113.83 | 112.73 | 113.82 | 393,961 | +0.39(+0.35%) |
Apr 06, 2023 | 113.14 | 113.58 | 112.98 | 113.42 | 341,046 | +0.34(+0.30%) |
Apr 05, 2023 | 111.61 | 113.14 | 111.61 | 113.09 | 385,912 | +1.09(+0.97%) |
Apr 04, 2023 | 112.96 | 113.10 | 111.31 | 112.00 | 382,072 | -0.85(-0.75%) |
Apr 03, 2023 | 112.87 | 113.46 | 112.56 | 112.85 | 994,723 | +0.13(+0.12%) |
Mar 31, 2023 | 112.00 | 112.85 | 111.74 | 112.71 | 513,406 | +1.15(+1.03%) |
Mar 30, 2023 | 112.03 | 112.36 | 111.17 | 111.57 | 476,791 | +0.32(+0.28%) |
Mar 29, 2023 | 110.71 | 111.27 | 110.58 | 111.25 | 645,478 | +1.57(+1.43%) |
Mar 28, 2023 | 109.07 | 110.12 | 109.04 | 109.68 | 574,968 | +0.48(+0.44%) |
Mar 27, 2023 | 109.61 | 109.92 | 108.77 | 109.20 | 746,826 | +0.93(+0.86%) |
Mar 24, 2023 | 105.84 | 108.27 | 105.62 | 108.27 | 700,291 | +1.81(+1.70%) |
Mar 23, 2023 | 107.97 | 108.66 | 105.87 | 106.46 | 824,935 | -1.04(-0.97%) |
Mar 22, 2023 | 110.12 | 110.35 | 107.47 | 107.50 | 753,472 | -2.75(-2.49%) |
Mar 21, 2023 | 110.89 | 110.89 | 109.43 | 110.25 | 555,190 | +0.93(+0.85%) |
Mar 20, 2023 | 108.08 | 109.94 | 108.08 | 109.31 | 829,032 | +2.09(+1.95%) |
Mar 17, 2023 | 108.58 | 108.61 | 106.79 | 107.23 | 965,601 | -2.09(-1.91%) |
Mar 16, 2023 | 107.70 | 109.52 | 106.53 | 109.31 | 3,485,922 | +1.04(+0.96%) |
Mar 15, 2023 | 107.44 | 108.53 | 106.88 | 108.28 | 993,528 | -1.20(-1.10%) |
Mar 14, 2023 | 109.95 | 110.66 | 108.35 | 109.48 | 540,483 | +1.45(+1.34%) |
Mar 13, 2023 | 107.65 | 110.06 | 106.91 | 108.03 | 1,009,275 | -2.08(-1.89%) |
Mar 10, 2023 | 111.55 | 112.14 | 109.41 | 110.11 | 1,782,626 | -1.78(-1.59%) |
Mar 09, 2023 | 114.48 | 114.59 | 111.72 | 111.89 | 683,904 | -2.32(-2.03%) |
Mar 08, 2023 | 114.43 | 114.70 | 113.61 | 114.20 | 675,217 | -0.02(-0.02%) |
Mar 07, 2023 | 116.13 | 116.23 | 114.05 | 114.22 | 1,066,836 | -1.99(-1.71%) |
Mar 06, 2023 | 116.41 | 116.91 | 115.94 | 116.22 | 563,851 | -0.34(-0.29%) |
Mar 03, 2023 | 115.41 | 116.70 | 114.97 | 116.56 | 672,404 | +1.25(+1.08%) |
Mar 02, 2023 | 114.59 | 115.48 | 113.98 | 115.31 | 660,917 | +0.28(+0.24%) |
Mar 01, 2023 | 115.02 | 115.31 | 114.37 | 115.03 | 1,532,387 | -0.36(-0.31%) |
Feb 28, 2023 | 116.18 | 116.44 | 115.37 | 115.40 | 644,144 | -0.90(-0.77%) |
Feb 27, 2023 | 116.92 | 117.78 | 116.03 | 116.29 | 592,386 | -0.18(-0.16%) |
Feb 24, 2023 | 116.10 | 116.69 | 115.30 | 116.47 | 465,607 | -0.27(-0.23%) |
Feb 23, 2023 | 116.76 | 117.31 | 115.83 | 116.74 | 485,201 | +0.33(+0.29%) |
Feb 22, 2023 | 116.58 | 117.37 | 115.99 | 116.41 | 528,257 | -0.32(-0.28%) |
Feb 21, 2023 | 118.08 | 118.30 | 116.46 | 116.73 | 482,983 | -2.24(-1.88%) |
Feb 17, 2023 | 118.17 | 119.24 | 117.86 | 118.97 | 379,869 | +0.31(+0.26%) |
Feb 16, 2023 | 118.90 | 119.51 | 117.99 | 118.67 | 1,635,447 | -0.85(-0.71%) |
Feb 15, 2023 | 118.76 | 119.56 | 118.49 | 119.51 | 380,724 | +0.22(+0.18%) |
Feb 14, 2023 | 120.02 | 120.26 | 118.61 | 119.30 | 522,634 | -0.82(-0.68%) |
Feb 13, 2023 | 118.94 | 120.11 | 118.74 | 120.11 | 967,885 | +1.29(+1.08%) |
Feb 10, 2023 | 117.39 | 118.96 | 117.21 | 118.83 | 495,072 | +1.57(+1.34%) |
Feb 09, 2023 | 119.13 | 119.27 | 117.01 | 117.25 | 500,844 | -1.32(-1.11%) |
Feb 08, 2023 | 119.39 | 119.51 | 118.36 | 118.57 | 622,533 | -1.14(-0.96%) |
Feb 07, 2023 | 118.96 | 120.08 | 118.21 | 119.72 | 525,797 | +0.53(+0.45%) |
Feb 06, 2023 | 119.31 | 119.34 | 118.36 | 119.18 | 592,227 | -0.40(-0.33%) |
Feb 03, 2023 | 120.24 | 120.26 | 119.23 | 119.58 | 1,062,625 | -0.90(-0.74%) |
Feb 02, 2023 | 120.23 | 120.97 | 119.54 | 120.48 | 753,328 | +0.28(+0.23%) |