Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.53 | 113.40 | 112.13 | 112.52 | 2,293,122 | +0.50(+0.44%) |
Apr 27, 2023 | 110.67 | 112.47 | 110.44 | 112.02 | 1,188,790 | +1.16(+1.04%) |
Apr 26, 2023 | 110.93 | 112.37 | 110.26 | 110.86 | 1,195,165 | -0.83(-0.74%) |
Apr 25, 2023 | 111.97 | 112.87 | 111.12 | 111.69 | 990,748 | -0.96(-0.85%) |
Apr 24, 2023 | 112.61 | 114.08 | 112.51 | 112.65 | 1,064,217 | +0.12(+0.10%) |
Apr 21, 2023 | 113.43 | 113.79 | 112.47 | 112.54 | 1,547,255 | -1.55(-1.36%) |
Apr 20, 2023 | 115.03 | 119.07 | 113.81 | 114.09 | 3,256,639 | +0.84(+0.75%) |
Apr 19, 2023 | 111.56 | 113.54 | 110.57 | 113.25 | 2,018,967 | +2.30(+2.08%) |
Apr 18, 2023 | 111.77 | 112.19 | 110.19 | 110.94 | 1,909,881 | -0.73(-0.65%) |
Apr 17, 2023 | 109.20 | 111.69 | 108.30 | 111.67 | 2,274,345 | +2.68(+2.46%) |
Apr 14, 2023 | 111.09 | 111.89 | 108.15 | 108.99 | 2,353,511 | -1.92(-1.74%) |
Apr 13, 2023 | 110.91 | 111.64 | 109.83 | 110.91 | 2,973,011 | -1.91(-1.70%) |
Apr 12, 2023 | 113.13 | 114.59 | 112.41 | 112.83 | 1,416,770 | -0.02(-0.02%) |
Apr 11, 2023 | 112.52 | 113.72 | 111.91 | 112.85 | 1,092,825 | -0.01(-0.01%) |
Apr 10, 2023 | 112.08 | 112.95 | 111.97 | 112.86 | 1,018,020 | +0.87(+0.77%) |
Apr 06, 2023 | 112.14 | 113.33 | 111.58 | 111.99 | 1,455,210 | +0.33(+0.30%) |
Apr 05, 2023 | 108.56 | 112.24 | 108.03 | 111.66 | 1,436,864 | +1.66(+1.51%) |
Apr 04, 2023 | 111.24 | 111.76 | 108.46 | 110.00 | 1,462,900 | -1.05(-0.95%) |
Apr 03, 2023 | 109.52 | 112.08 | 109.06 | 111.05 | 2,450,190 | +3.34(+3.10%) |
Mar 31, 2023 | 106.89 | 108.16 | 106.77 | 107.71 | 1,955,894 | +1.67(+1.58%) |
Mar 30, 2023 | 107.16 | 107.31 | 104.97 | 106.03 | 1,362,273 | -0.59(-0.56%) |
Mar 29, 2023 | 104.58 | 106.77 | 104.05 | 106.63 | 2,328,692 | +3.27(+3.16%) |
Mar 28, 2023 | 103.31 | 104.31 | 102.69 | 103.36 | 1,630,923 | -0.63(-0.61%) |
Mar 27, 2023 | 104.55 | 104.97 | 103.12 | 103.99 | 1,822,484 | +1.36(+1.33%) |
Mar 24, 2023 | 101.39 | 102.66 | 100.31 | 102.63 | 2,976,397 | +0.01(+0.01%) |
Mar 23, 2023 | 105.40 | 105.62 | 102.29 | 102.62 | 2,201,374 | -2.87(-2.72%) |
Mar 22, 2023 | 109.17 | 109.85 | 105.47 | 105.49 | 1,909,847 | -3.90(-3.56%) |
Mar 21, 2023 | 108.07 | 110.86 | 107.33 | 109.39 | 2,651,265 | +3.25(+3.06%) |
Mar 20, 2023 | 102.84 | 107.06 | 102.84 | 106.14 | 3,076,399 | +3.98(+3.89%) |
Mar 17, 2023 | 107.68 | 107.91 | 101.40 | 102.17 | 9,621,699 | -6.79(-6.24%) |
Mar 16, 2023 | 107.19 | 109.57 | 105.70 | 108.96 | 2,806,550 | +1.45(+1.35%) |
Mar 15, 2023 | 108.05 | 108.64 | 104.84 | 107.51 | 2,907,880 | -3.64(-3.28%) |
Mar 14, 2023 | 113.83 | 114.70 | 109.77 | 111.16 | 2,586,197 | +0.17(+0.16%) |
Mar 13, 2023 | 112.70 | 113.88 | 110.61 | 110.98 | 3,300,481 | -3.91(-3.40%) |
Mar 10, 2023 | 115.36 | 117.32 | 114.38 | 114.89 | 2,036,757 | -1.17(-1.01%) |
Mar 09, 2023 | 119.05 | 119.09 | 115.12 | 116.06 | 1,699,338 | -2.92(-2.45%) |
Mar 08, 2023 | 121.69 | 121.69 | 117.77 | 118.97 | 1,877,423 | -2.12(-1.75%) |
Mar 07, 2023 | 124.13 | 124.13 | 121.06 | 121.09 | 1,257,208 | -2.94(-2.37%) |
Mar 06, 2023 | 124.89 | 125.86 | 123.74 | 124.03 | 1,411,450 | -0.52(-0.41%) |
Mar 03, 2023 | 122.85 | 124.54 | 122.05 | 124.54 | 1,638,250 | +1.80(+1.46%) |
Mar 02, 2023 | 123.34 | 123.43 | 121.95 | 122.74 | 1,779,898 | -1.29(-1.04%) |
Mar 01, 2023 | 124.56 | 125.14 | 123.31 | 124.04 | 1,730,010 | -1.14(-0.91%) |
Feb 28, 2023 | 125.48 | 125.86 | 124.06 | 125.17 | 2,070,990 | -0.16(-0.13%) |
Feb 27, 2023 | 127.46 | 127.97 | 124.88 | 125.34 | 1,901,063 | -1.70(-1.34%) |
Feb 24, 2023 | 126.57 | 127.46 | 125.51 | 127.04 | 1,414,586 | -0.25(-0.20%) |
Feb 23, 2023 | 129.07 | 129.78 | 126.17 | 127.29 | 1,366,051 | -1.38(-1.07%) |
Feb 22, 2023 | 130.52 | 130.52 | 128.51 | 128.67 | 1,491,079 | -1.09(-0.84%) |
Feb 21, 2023 | 129.76 | 130.28 | 128.21 | 129.76 | 1,873,483 | -0.62(-0.47%) |
Feb 17, 2023 | 131.99 | 132.20 | 129.98 | 130.38 | 1,512,340 | -1.98(-1.50%) |
Feb 16, 2023 | 131.30 | 134.21 | 131.04 | 132.36 | 1,594,295 | -0.05(-0.04%) |
Feb 15, 2023 | 129.78 | 132.69 | 129.70 | 132.41 | 1,355,223 | +2.04(+1.56%) |
Feb 14, 2023 | 131.65 | 132.18 | 129.36 | 130.37 | 1,322,179 | -1.42(-1.08%) |
Feb 13, 2023 | 130.97 | 132.53 | 130.85 | 131.79 | 1,259,347 | +1.06(+0.81%) |
Feb 10, 2023 | 128.97 | 130.95 | 128.54 | 130.73 | 1,441,595 | +1.79(+1.39%) |
Feb 09, 2023 | 132.75 | 133.06 | 127.77 | 128.94 | 1,908,025 | -3.16(-2.39%) |
Feb 08, 2023 | 131.29 | 133.47 | 131.16 | 132.10 | 1,536,479 | +0.11(+0.08%) |
Feb 07, 2023 | 130.05 | 132.89 | 129.42 | 131.99 | 1,546,759 | +1.68(+1.29%) |
Feb 06, 2023 | 126.76 | 130.37 | 126.16 | 130.31 | 2,313,755 | +3.52(+2.78%) |
Feb 03, 2023 | 127.20 | 127.65 | 124.01 | 126.79 | 1,823,885 | -0.54(-0.42%) |
Feb 02, 2023 | 120.68 | 127.54 | 118.82 | 127.33 | 4,160,332 | +3.60(+2.91%) |