Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 119.25 | 122.28 | 117.60 | 121.34 | 3,901,533 | -2.24(-1.81%) |
Apr 27, 2023 | 125.57 | 126.44 | 121.22 | 123.58 | 4,074,921 | -1.35(-1.08%) |
Apr 26, 2023 | 123.00 | 125.18 | 122.92 | 124.93 | 2,362,202 | +0.97(+0.78%) |
Apr 25, 2023 | 123.00 | 125.10 | 123.00 | 123.96 | 2,263,410 | +0.13(+0.10%) |
Apr 24, 2023 | 124.68 | 125.01 | 123.50 | 123.83 | 1,829,053 | +0.10(+0.08%) |
Apr 21, 2023 | 123.35 | 125.40 | 122.33 | 123.73 | 2,129,627 | +1.54(+1.26%) |
Apr 20, 2023 | 123.59 | 125.31 | 121.95 | 122.19 | 2,247,819 | -1.93(-1.55%) |
Apr 19, 2023 | 118.77 | 124.20 | 118.67 | 124.12 | 2,410,228 | +5.19(+4.36%) |
Apr 18, 2023 | 119.84 | 119.84 | 117.93 | 118.93 | 1,653,895 | +0.28(+0.24%) |
Apr 17, 2023 | 117.91 | 120.22 | 117.69 | 118.65 | 2,180,432 | +2.92(+2.52%) |
Apr 14, 2023 | 115.68 | 116.46 | 114.19 | 115.73 | 1,150,067 | -0.55(-0.47%) |
Apr 13, 2023 | 115.17 | 116.60 | 115.05 | 116.28 | 1,093,628 | +1.46(+1.27%) |
Apr 12, 2023 | 116.13 | 116.68 | 114.57 | 114.82 | 1,534,627 | -0.22(-0.19%) |
Apr 11, 2023 | 112.00 | 115.12 | 111.97 | 115.04 | 1,826,003 | +2.51(+2.23%) |
Apr 10, 2023 | 112.52 | 113.07 | 110.90 | 112.53 | 1,871,280 | +0.06(+0.05%) |
Apr 06, 2023 | 112.94 | 112.94 | 111.43 | 112.47 | 1,835,195 | -0.35(-0.31%) |
Apr 05, 2023 | 115.69 | 115.74 | 112.42 | 112.82 | 1,489,597 | -2.82(-2.44%) |
Apr 04, 2023 | 115.44 | 116.18 | 114.30 | 115.64 | 1,467,265 | +0.40(+0.35%) |
Apr 03, 2023 | 116.03 | 116.03 | 113.25 | 115.24 | 1,743,302 | -0.94(-0.81%) |
Mar 31, 2023 | 115.02 | 116.87 | 114.52 | 116.18 | 2,118,213 | +1.78(+1.56%) |
Mar 30, 2023 | 114.27 | 115.00 | 112.62 | 114.40 | 1,547,827 | +0.44(+0.39%) |
Mar 29, 2023 | 114.83 | 115.75 | 113.07 | 113.96 | 1,559,895 | +0.14(+0.13%) |
Mar 28, 2023 | 117.32 | 117.99 | 113.14 | 113.81 | 1,335,677 | -2.25(-1.94%) |
Mar 27, 2023 | 115.75 | 117.95 | 115.04 | 116.07 | 1,571,450 | +1.98(+1.74%) |
Mar 24, 2023 | 114.26 | 115.21 | 112.79 | 114.09 | 1,360,748 | -0.41(-0.36%) |
Mar 23, 2023 | 116.26 | 116.87 | 113.32 | 114.50 | 1,918,670 | -0.50(-0.43%) |
Mar 22, 2023 | 118.93 | 119.23 | 114.92 | 115.00 | 1,452,605 | -3.98(-3.35%) |
Mar 21, 2023 | 117.60 | 119.29 | 116.74 | 118.98 | 1,706,319 | +1.77(+1.51%) |
Mar 20, 2023 | 113.95 | 117.43 | 113.95 | 117.21 | 1,704,128 | +3.28(+2.88%) |
Mar 17, 2023 | 114.50 | 115.45 | 113.06 | 113.93 | 2,623,896 | -0.63(-0.55%) |
Mar 16, 2023 | 113.06 | 115.36 | 112.39 | 114.56 | 2,658,449 | +0.84(+0.74%) |
Mar 15, 2023 | 112.08 | 114.33 | 111.19 | 113.72 | 1,967,368 | +0.56(+0.49%) |
Mar 14, 2023 | 111.86 | 113.71 | 111.30 | 113.16 | 2,077,364 | +2.50(+2.26%) |
Mar 13, 2023 | 106.27 | 112.94 | 106.16 | 110.66 | 1,971,367 | +2.89(+2.68%) |
Mar 10, 2023 | 112.28 | 112.28 | 107.28 | 107.77 | 3,014,496 | -4.31(-3.85%) |
Mar 09, 2023 | 113.26 | 116.65 | 111.87 | 112.08 | 3,222,784 | -0.66(-0.59%) |
Mar 08, 2023 | 113.51 | 114.02 | 111.86 | 112.74 | 1,394,441 | -1.07(-0.94%) |
Mar 07, 2023 | 113.24 | 115.38 | 112.12 | 113.81 | 2,304,704 | +0.56(+0.49%) |
Mar 06, 2023 | 114.10 | 116.08 | 112.50 | 113.25 | 5,555,990 | -9.67(-7.87%) |
Mar 03, 2023 | 120.53 | 123.14 | 119.89 | 122.92 | 2,771,083 | +1.68(+1.39%) |
Mar 02, 2023 | 112.51 | 121.37 | 112.38 | 121.24 | 4,457,583 | +10.48(+9.46%) |
Mar 01, 2023 | 110.51 | 111.31 | 109.32 | 110.76 | 1,855,988 | -0.25(-0.23%) |
Feb 28, 2023 | 111.69 | 112.52 | 109.88 | 111.01 | 1,764,259 | +0.43(+0.39%) |
Feb 27, 2023 | 110.98 | 111.68 | 109.02 | 110.58 | 1,528,679 | +0.49(+0.45%) |
Feb 24, 2023 | 110.42 | 111.48 | 109.35 | 110.09 | 1,540,218 | -1.78(-1.59%) |
Feb 23, 2023 | 111.61 | 112.10 | 109.35 | 111.87 | 2,627,049 | +0.22(+0.20%) |
Feb 22, 2023 | 114.54 | 114.98 | 104.20 | 111.65 | 6,377,024 | -2.36(-2.07%) |
Feb 21, 2023 | 113.59 | 114.79 | 112.79 | 114.01 | 2,406,497 | -0.75(-0.65%) |
Feb 17, 2023 | 116.39 | 117.03 | 113.40 | 114.76 | 1,810,253 | -2.50(-2.13%) |
Feb 16, 2023 | 118.49 | 119.39 | 117.08 | 117.26 | 1,580,412 | -2.91(-2.42%) |
Feb 15, 2023 | 118.66 | 120.28 | 118.00 | 120.17 | 1,562,093 | +1.62(+1.37%) |
Feb 14, 2023 | 117.50 | 119.79 | 116.62 | 118.55 | 1,995,933 | +0.27(+0.23%) |
Feb 13, 2023 | 119.69 | 121.11 | 118.01 | 118.28 | 2,944,092 | +0.39(+0.33%) |
Feb 10, 2023 | 112.65 | 120.00 | 111.21 | 117.89 | 6,381,650 | +10.65(+9.93%) |
Feb 09, 2023 | 110.02 | 110.71 | 106.82 | 107.24 | 4,270,472 | -2.60(-2.37%) |
Feb 08, 2023 | 109.50 | 110.90 | 108.74 | 109.84 | 1,917,681 | +0.34(+0.31%) |
Feb 07, 2023 | 105.71 | 109.75 | 104.66 | 109.50 | 2,189,132 | +2.77(+2.60%) |
Feb 06, 2023 | 108.09 | 109.06 | 106.44 | 106.73 | 1,793,935 | -1.70(-1.57%) |
Feb 03, 2023 | 107.18 | 109.98 | 106.21 | 108.43 | 2,969,339 | +0.40(+0.37%) |
Feb 02, 2023 | 109.17 | 110.50 | 106.59 | 108.03 | 3,315,008 | +0.32(+0.30%) |