Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.04 | 113.36 | 112.03 | 113.11 | 600,566 | +0.79(+0.70%) |
Apr 27, 2023 | 110.65 | 112.35 | 110.63 | 112.33 | 807,716 | +1.64(+1.48%) |
Apr 26, 2023 | 111.54 | 112.07 | 110.54 | 110.69 | 599,431 | -1.41(-1.26%) |
Apr 25, 2023 | 112.82 | 113.04 | 112.00 | 112.11 | 395,226 | -1.42(-1.25%) |
Apr 24, 2023 | 113.14 | 113.61 | 113.10 | 113.53 | 539,176 | +0.19(+0.17%) |
Apr 21, 2023 | 113.68 | 113.70 | 112.71 | 113.34 | 398,242 | -0.36(-0.32%) |
Apr 20, 2023 | 114.06 | 114.06 | 113.23 | 113.70 | 410,693 | -1.03(-0.90%) |
Apr 19, 2023 | 114.22 | 114.84 | 113.89 | 114.73 | 518,346 | +0.27(+0.24%) |
Apr 18, 2023 | 114.71 | 115.10 | 114.01 | 114.46 | 547,416 | -0.27(-0.23%) |
Apr 17, 2023 | 114.05 | 114.73 | 113.67 | 114.73 | 1,709,358 | +0.99(+0.87%) |
Apr 14, 2023 | 114.49 | 114.67 | 113.22 | 113.74 | 344,119 | -0.74(-0.65%) |
Apr 13, 2023 | 113.87 | 114.70 | 113.31 | 114.48 | 480,889 | +0.44(+0.39%) |
Apr 12, 2023 | 115.13 | 115.13 | 113.82 | 114.04 | 417,957 | -0.55(-0.48%) |
Apr 11, 2023 | 114.12 | 114.98 | 114.10 | 114.59 | 424,825 | +0.76(+0.67%) |
Apr 10, 2023 | 112.93 | 113.84 | 112.74 | 113.83 | 393,929 | +0.39(+0.35%) |
Apr 06, 2023 | 113.15 | 113.59 | 112.99 | 113.43 | 341,018 | +0.34(+0.30%) |
Apr 05, 2023 | 111.62 | 113.15 | 111.62 | 113.10 | 385,880 | +1.09(+0.97%) |
Apr 04, 2023 | 112.97 | 113.11 | 111.31 | 112.01 | 382,040 | -0.85(-0.75%) |
Apr 03, 2023 | 112.88 | 113.47 | 112.57 | 112.86 | 994,642 | +0.13(+0.12%) |
Mar 31, 2023 | 112.01 | 112.86 | 111.75 | 112.72 | 513,364 | +1.15(+1.03%) |
Mar 30, 2023 | 112.04 | 112.38 | 111.18 | 111.58 | 476,752 | +0.32(+0.28%) |
Mar 29, 2023 | 110.72 | 111.28 | 110.59 | 111.26 | 645,425 | +1.57(+1.43%) |
Mar 28, 2023 | 109.08 | 110.13 | 109.05 | 109.69 | 574,921 | +0.48(+0.44%) |
Mar 27, 2023 | 109.61 | 109.93 | 108.78 | 109.21 | 746,765 | +0.93(+0.86%) |
Mar 24, 2023 | 105.85 | 108.28 | 105.63 | 108.28 | 700,234 | +1.81(+1.70%) |
Mar 23, 2023 | 107.98 | 108.67 | 105.88 | 106.47 | 824,867 | -1.04(-0.97%) |
Mar 22, 2023 | 110.13 | 110.36 | 107.48 | 107.51 | 753,411 | -2.75(-2.49%) |
Mar 21, 2023 | 110.90 | 110.90 | 109.44 | 110.26 | 555,145 | +0.93(+0.85%) |
Mar 20, 2023 | 108.09 | 109.94 | 108.09 | 109.32 | 828,965 | +2.09(+1.95%) |
Mar 17, 2023 | 108.59 | 108.62 | 106.80 | 107.23 | 965,522 | -2.09(-1.91%) |
Mar 16, 2023 | 107.71 | 109.53 | 106.54 | 109.32 | 3,485,637 | +1.04(+0.96%) |
Mar 15, 2023 | 107.44 | 108.54 | 106.89 | 108.28 | 993,447 | -1.20(-1.10%) |
Mar 14, 2023 | 109.96 | 110.67 | 108.36 | 109.48 | 540,439 | +1.45(+1.34%) |
Mar 13, 2023 | 107.66 | 110.07 | 106.92 | 108.04 | 1,009,192 | -2.08(-1.89%) |
Mar 10, 2023 | 111.55 | 112.16 | 109.42 | 110.11 | 1,782,480 | -1.78(-1.59%) |
Mar 09, 2023 | 114.49 | 114.59 | 111.73 | 111.90 | 683,848 | -2.32(-2.03%) |
Mar 08, 2023 | 114.44 | 114.71 | 113.62 | 114.21 | 675,162 | -0.02(-0.02%) |
Mar 07, 2023 | 116.14 | 116.23 | 114.06 | 114.23 | 1,066,749 | -1.99(-1.71%) |
Mar 06, 2023 | 116.42 | 116.92 | 115.95 | 116.23 | 563,805 | -0.34(-0.29%) |
Mar 03, 2023 | 115.42 | 116.71 | 114.98 | 116.57 | 672,349 | +1.25(+1.08%) |
Mar 02, 2023 | 114.61 | 115.49 | 114.00 | 115.32 | 660,863 | +0.28(+0.24%) |
Mar 01, 2023 | 115.02 | 115.32 | 114.38 | 115.04 | 1,532,262 | -0.36(-0.31%) |
Feb 28, 2023 | 116.19 | 116.45 | 115.38 | 115.41 | 644,091 | -0.90(-0.77%) |
Feb 27, 2023 | 116.93 | 117.79 | 116.03 | 116.30 | 592,337 | -0.18(-0.16%) |
Feb 24, 2023 | 116.11 | 116.70 | 115.31 | 116.48 | 465,569 | -0.27(-0.23%) |
Feb 23, 2023 | 116.77 | 117.32 | 115.83 | 116.75 | 485,162 | +0.33(+0.29%) |
Feb 22, 2023 | 116.59 | 117.38 | 116.00 | 116.42 | 528,214 | -0.32(-0.28%) |
Feb 21, 2023 | 118.09 | 118.31 | 116.47 | 116.74 | 482,943 | -2.24(-1.88%) |
Feb 17, 2023 | 118.18 | 119.25 | 117.88 | 118.98 | 379,838 | +0.30(+0.26%) |
Feb 16, 2023 | 118.91 | 119.52 | 118.00 | 118.68 | 1,635,313 | -0.85(-0.71%) |
Feb 15, 2023 | 118.77 | 119.57 | 118.50 | 119.52 | 380,692 | +0.22(+0.18%) |
Feb 14, 2023 | 120.03 | 120.27 | 118.62 | 119.31 | 522,591 | -0.82(-0.68%) |
Feb 13, 2023 | 118.95 | 120.12 | 118.75 | 120.12 | 967,805 | +1.29(+1.08%) |
Feb 10, 2023 | 117.40 | 118.97 | 117.22 | 118.84 | 495,032 | +1.57(+1.34%) |
Feb 09, 2023 | 119.14 | 119.28 | 117.02 | 117.27 | 500,803 | -1.31(-1.11%) |
Feb 08, 2023 | 119.40 | 119.52 | 118.37 | 118.58 | 622,482 | -1.14(-0.96%) |
Feb 07, 2023 | 118.97 | 120.09 | 118.22 | 119.72 | 525,754 | +0.53(+0.45%) |
Feb 06, 2023 | 119.32 | 119.35 | 118.37 | 119.19 | 592,179 | -0.40(-0.33%) |
Feb 03, 2023 | 120.25 | 120.27 | 119.24 | 119.59 | 1,062,538 | -0.90(-0.74%) |
Feb 02, 2023 | 120.24 | 120.98 | 119.55 | 120.49 | 753,266 | +0.28(+0.23%) |