Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.76 | 113.50 | 110.43 | 113.41 | 8,911,314 | +2.80(+2.53%) |
Apr 27, 2023 | 110.57 | 111.00 | 108.89 | 110.61 | 7,151,502 | -0.23(-0.21%) |
Apr 26, 2023 | 110.97 | 111.76 | 109.92 | 110.84 | 4,888,737 | +0.11(+0.10%) |
Apr 25, 2023 | 113.35 | 113.45 | 110.38 | 110.74 | 7,252,766 | -3.20(-2.81%) |
Apr 24, 2023 | 114.40 | 114.41 | 113.19 | 113.94 | 4,219,770 | -0.40(-0.35%) |
Apr 21, 2023 | 114.45 | 114.76 | 113.17 | 114.34 | 5,138,175 | -0.85(-0.74%) |
Apr 20, 2023 | 113.88 | 116.42 | 113.72 | 115.19 | 5,276,871 | +0.10(+0.08%) |
Apr 19, 2023 | 113.84 | 115.24 | 113.07 | 115.10 | 4,366,466 | +0.17(+0.15%) |
Apr 18, 2023 | 116.84 | 117.29 | 114.00 | 114.92 | 4,973,900 | -0.99(-0.85%) |
Apr 17, 2023 | 115.67 | 116.36 | 114.73 | 115.91 | 6,560,366 | -0.82(-0.70%) |
Apr 14, 2023 | 117.36 | 118.38 | 115.31 | 116.73 | 4,977,679 | -0.88(-0.75%) |
Apr 13, 2023 | 116.56 | 118.13 | 115.66 | 117.61 | 6,258,328 | +0.83(+0.72%) |
Apr 12, 2023 | 120.80 | 120.88 | 116.66 | 116.78 | 5,444,934 | -3.20(-2.67%) |
Apr 11, 2023 | 121.61 | 121.61 | 119.59 | 119.98 | 5,149,870 | -0.70(-0.58%) |
Apr 10, 2023 | 118.54 | 120.96 | 118.14 | 120.68 | 5,400,159 | +1.25(+1.05%) |
Apr 06, 2023 | 118.79 | 120.25 | 117.53 | 119.43 | 5,417,955 | -0.04(-0.03%) |
Apr 05, 2023 | 117.89 | 119.64 | 117.73 | 119.47 | 7,127,759 | +0.72(+0.61%) |
Apr 04, 2023 | 121.30 | 121.58 | 118.27 | 118.75 | 7,168,267 | -2.37(-1.96%) |
Apr 03, 2023 | 123.30 | 123.87 | 120.02 | 121.12 | 6,558,012 | -2.76(-2.23%) |
Mar 31, 2023 | 122.97 | 124.25 | 122.62 | 123.88 | 6,408,571 | +0.23(+0.19%) |
Mar 30, 2023 | 123.39 | 124.47 | 122.76 | 123.64 | 8,399,306 | +2.16(+1.77%) |
Mar 29, 2023 | 119.84 | 122.30 | 119.67 | 121.49 | 6,600,689 | +3.67(+3.12%) |
Mar 28, 2023 | 120.01 | 120.09 | 116.72 | 117.82 | 5,428,553 | -2.19(-1.83%) |
Mar 27, 2023 | 122.09 | 122.40 | 119.74 | 120.01 | 4,965,823 | -1.13(-0.93%) |
Mar 24, 2023 | 120.04 | 121.30 | 118.70 | 121.14 | 7,196,999 | +0.59(+0.49%) |
Mar 23, 2023 | 120.33 | 123.31 | 118.55 | 120.54 | 7,572,798 | +2.12(+1.79%) |
Mar 22, 2023 | 120.40 | 122.57 | 118.33 | 118.43 | 7,282,987 | -1.78(-1.48%) |
Mar 21, 2023 | 119.42 | 121.44 | 118.60 | 120.20 | 7,105,915 | +1.92(+1.63%) |
Mar 20, 2023 | 117.26 | 118.48 | 116.33 | 118.28 | 6,121,642 | +1.06(+0.90%) |
Mar 17, 2023 | 117.27 | 119.30 | 115.69 | 117.22 | 12,672,184 | +0.21(+0.18%) |
Mar 16, 2023 | 113.60 | 117.32 | 112.54 | 117.01 | 11,546,016 | +4.87(+4.35%) |
Mar 15, 2023 | 111.90 | 112.81 | 109.85 | 112.14 | 8,851,605 | -1.03(-0.91%) |
Mar 14, 2023 | 113.03 | 113.66 | 110.61 | 113.17 | 8,558,770 | +2.06(+1.85%) |
Mar 13, 2023 | 110.46 | 112.86 | 109.99 | 111.11 | 8,320,577 | -0.74(-0.66%) |
Mar 10, 2023 | 114.13 | 114.80 | 111.20 | 111.84 | 7,090,504 | -1.97(-1.73%) |
Mar 09, 2023 | 117.76 | 118.38 | 113.54 | 113.82 | 8,294,444 | -3.86(-3.28%) |
Mar 08, 2023 | 116.08 | 118.21 | 115.88 | 117.68 | 7,857,925 | +1.95(+1.69%) |
Mar 07, 2023 | 118.92 | 118.94 | 114.84 | 115.73 | 9,143,225 | -3.13(-2.63%) |
Mar 06, 2023 | 120.67 | 121.54 | 118.49 | 118.86 | 7,239,108 | -1.16(-0.96%) |
Mar 03, 2023 | 120.39 | 120.60 | 118.14 | 120.01 | 7,263,078 | -0.17(-0.15%) |
Mar 02, 2023 | 118.61 | 120.65 | 117.34 | 120.19 | 5,463,414 | +0.10(+0.08%) |
Mar 01, 2023 | 120.19 | 121.83 | 119.41 | 120.09 | 5,689,077 | +0.87(+0.73%) |
Feb 28, 2023 | 119.30 | 120.73 | 118.63 | 119.21 | 6,713,257 | +0.11(+0.09%) |
Feb 27, 2023 | 122.08 | 122.18 | 118.74 | 119.11 | 8,068,187 | -0.89(-0.74%) |
Feb 24, 2023 | 119.90 | 120.35 | 118.88 | 120.00 | 7,623,550 | -1.80(-1.47%) |
Feb 23, 2023 | 122.19 | 122.78 | 119.35 | 121.79 | 6,670,788 | +2.17(+1.81%) |
Feb 22, 2023 | 119.98 | 120.60 | 118.63 | 119.62 | 5,712,318 | +0.24(+0.20%) |
Feb 21, 2023 | 121.08 | 123.16 | 119.23 | 119.38 | 8,457,734 | -3.88(-3.15%) |
Feb 17, 2023 | 124.98 | 125.28 | 122.52 | 123.26 | 6,240,583 | -2.36(-1.87%) |
Feb 16, 2023 | 126.18 | 127.96 | 125.41 | 125.61 | 5,995,252 | -2.81(-2.19%) |
Feb 15, 2023 | 126.04 | 128.67 | 125.75 | 128.42 | 3,627,847 | +0.70(+0.55%) |
Feb 14, 2023 | 124.69 | 128.24 | 123.88 | 127.72 | 5,779,139 | +1.45(+1.15%) |
Feb 13, 2023 | 124.94 | 126.84 | 123.90 | 126.27 | 5,749,415 | +1.79(+1.43%) |
Feb 10, 2023 | 124.77 | 125.40 | 123.16 | 124.48 | 5,511,818 | -1.49(-1.18%) |
Feb 09, 2023 | 129.21 | 130.50 | 125.38 | 125.97 | 5,919,735 | -1.58(-1.24%) |
Feb 08, 2023 | 130.58 | 131.52 | 127.16 | 127.55 | 7,409,518 | -4.30(-3.26%) |
Feb 07, 2023 | 128.50 | 132.58 | 127.71 | 131.86 | 7,946,171 | +3.57(+2.78%) |
Feb 06, 2023 | 127.65 | 130.17 | 127.25 | 128.29 | 7,076,539 | -2.02(-1.55%) |
Feb 03, 2023 | 126.58 | 133.56 | 124.08 | 130.30 | 13,664,687 | -0.80(-0.61%) |
Feb 02, 2023 | 133.62 | 134.30 | 130.09 | 131.10 | 18,260,046 | -2.52(-1.89%) |