Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.16 | 113.91 | 110.83 | 113.82 | 8,879,321 | +2.81(+2.53%) |
Apr 27, 2023 | 110.97 | 111.39 | 109.28 | 111.01 | 7,125,827 | -0.23(-0.21%) |
Apr 26, 2023 | 111.37 | 112.16 | 110.32 | 111.24 | 4,871,185 | +0.11(+0.10%) |
Apr 25, 2023 | 113.76 | 113.86 | 110.78 | 111.14 | 7,226,727 | -3.22(-2.81%) |
Apr 24, 2023 | 114.81 | 114.82 | 113.59 | 114.35 | 4,204,620 | -0.40(-0.35%) |
Apr 21, 2023 | 114.86 | 115.17 | 113.57 | 114.75 | 5,119,728 | -0.86(-0.74%) |
Apr 20, 2023 | 114.29 | 116.84 | 114.13 | 115.61 | 5,257,926 | +0.10(+0.08%) |
Apr 19, 2023 | 114.25 | 115.66 | 113.47 | 115.51 | 4,350,789 | +0.17(+0.15%) |
Apr 18, 2023 | 117.27 | 117.71 | 114.41 | 115.34 | 4,956,043 | -0.99(-0.85%) |
Apr 17, 2023 | 116.09 | 116.78 | 115.15 | 116.33 | 6,536,813 | -0.82(-0.70%) |
Apr 14, 2023 | 117.78 | 118.81 | 115.73 | 117.15 | 4,959,808 | -0.89(-0.75%) |
Apr 13, 2023 | 116.98 | 118.55 | 116.07 | 118.04 | 6,235,859 | +0.84(+0.72%) |
Apr 12, 2023 | 121.23 | 121.32 | 117.08 | 117.20 | 5,425,386 | -3.22(-2.67%) |
Apr 11, 2023 | 122.05 | 122.05 | 120.02 | 120.41 | 5,131,381 | -0.70(-0.58%) |
Apr 10, 2023 | 118.97 | 121.40 | 118.57 | 121.11 | 5,380,771 | +1.26(+1.05%) |
Apr 06, 2023 | 119.22 | 120.69 | 117.96 | 119.86 | 5,398,503 | -0.04(-0.03%) |
Apr 05, 2023 | 118.32 | 120.07 | 118.15 | 119.90 | 7,102,169 | +0.72(+0.60%) |
Apr 04, 2023 | 121.74 | 122.02 | 118.70 | 119.18 | 7,142,531 | -2.38(-1.96%) |
Apr 03, 2023 | 123.75 | 124.31 | 120.45 | 121.55 | 6,534,467 | -2.77(-2.23%) |
Mar 31, 2023 | 123.42 | 124.70 | 123.06 | 124.32 | 6,385,563 | +0.23(+0.19%) |
Mar 30, 2023 | 123.83 | 124.92 | 123.20 | 124.09 | 8,369,151 | +2.16(+1.77%) |
Mar 29, 2023 | 120.27 | 122.74 | 120.10 | 121.92 | 6,576,991 | +3.68(+3.11%) |
Mar 28, 2023 | 120.44 | 120.52 | 117.14 | 118.24 | 5,409,064 | -2.20(-1.83%) |
Mar 27, 2023 | 122.53 | 122.84 | 120.17 | 120.44 | 4,947,994 | -1.13(-0.93%) |
Mar 24, 2023 | 120.47 | 121.74 | 119.13 | 121.57 | 7,171,161 | +0.59(+0.49%) |
Mar 23, 2023 | 120.76 | 123.76 | 118.98 | 120.98 | 7,545,610 | +2.12(+1.79%) |
Mar 22, 2023 | 120.83 | 122.98 | 118.76 | 118.85 | 7,256,840 | -1.78(-1.48%) |
Mar 21, 2023 | 119.85 | 121.88 | 119.03 | 120.64 | 7,080,405 | +1.93(+1.63%) |
Mar 20, 2023 | 117.69 | 118.90 | 116.75 | 118.71 | 6,099,664 | +1.06(+0.90%) |
Mar 17, 2023 | 117.69 | 119.73 | 116.11 | 117.65 | 12,626,689 | +0.21(+0.18%) |
Mar 16, 2023 | 114.01 | 117.74 | 112.95 | 117.43 | 11,504,539 | +4.89(+4.35%) |
Mar 15, 2023 | 112.31 | 113.21 | 110.25 | 112.54 | 8,819,826 | -1.03(-0.91%) |
Mar 14, 2023 | 113.44 | 114.07 | 111.01 | 113.57 | 8,528,043 | +2.07(+1.85%) |
Mar 13, 2023 | 110.85 | 113.27 | 110.39 | 111.51 | 8,290,705 | -0.74(-0.66%) |
Mar 10, 2023 | 114.54 | 115.21 | 111.60 | 112.25 | 7,065,048 | -1.98(-1.73%) |
Mar 09, 2023 | 118.18 | 118.81 | 113.95 | 114.23 | 8,264,665 | -3.88(-3.28%) |
Mar 08, 2023 | 116.50 | 118.64 | 116.30 | 118.10 | 7,829,713 | +1.96(+1.69%) |
Mar 07, 2023 | 119.35 | 119.37 | 115.26 | 116.14 | 9,110,399 | -3.14(-2.63%) |
Mar 06, 2023 | 121.11 | 121.98 | 118.91 | 119.28 | 7,213,118 | -1.16(-0.96%) |
Mar 03, 2023 | 120.82 | 121.04 | 118.56 | 120.44 | 7,237,002 | -0.17(-0.15%) |
Mar 02, 2023 | 119.04 | 121.09 | 117.77 | 120.62 | 5,443,799 | +0.10(+0.08%) |
Mar 01, 2023 | 120.62 | 122.27 | 119.84 | 120.52 | 5,668,652 | +0.88(+0.73%) |
Feb 28, 2023 | 119.73 | 121.16 | 119.05 | 119.64 | 6,689,156 | +0.11(+0.09%) |
Feb 27, 2023 | 122.52 | 122.62 | 119.17 | 119.54 | 8,039,221 | -0.89(-0.74%) |
Feb 24, 2023 | 120.33 | 120.79 | 119.31 | 120.43 | 7,596,181 | -1.80(-1.47%) |
Feb 23, 2023 | 122.63 | 123.23 | 119.78 | 122.23 | 6,646,839 | +2.18(+1.82%) |
Feb 22, 2023 | 120.41 | 121.04 | 119.05 | 120.05 | 5,691,810 | +0.24(+0.20%) |
Feb 21, 2023 | 121.51 | 123.60 | 119.66 | 119.81 | 8,427,369 | -3.89(-3.15%) |
Feb 17, 2023 | 125.43 | 125.73 | 122.97 | 123.70 | 6,218,179 | -2.36(-1.87%) |
Feb 16, 2023 | 126.64 | 128.42 | 125.86 | 126.06 | 5,973,728 | -2.82(-2.19%) |
Feb 15, 2023 | 126.49 | 129.13 | 126.20 | 128.88 | 3,614,823 | +0.71(+0.55%) |
Feb 14, 2023 | 125.14 | 128.70 | 124.32 | 128.18 | 5,758,392 | +1.45(+1.15%) |
Feb 13, 2023 | 125.39 | 127.30 | 124.35 | 126.72 | 5,728,774 | +1.79(+1.43%) |
Feb 10, 2023 | 125.22 | 125.85 | 123.61 | 124.93 | 5,492,030 | -1.49(-1.18%) |
Feb 09, 2023 | 129.68 | 130.97 | 125.83 | 126.42 | 5,898,483 | -1.59(-1.24%) |
Feb 08, 2023 | 131.05 | 131.99 | 127.61 | 128.01 | 7,382,918 | -4.32(-3.26%) |
Feb 07, 2023 | 128.96 | 133.06 | 128.17 | 132.33 | 7,917,643 | +3.58(+2.78%) |
Feb 06, 2023 | 128.11 | 130.64 | 127.71 | 128.75 | 7,051,134 | -2.02(-1.55%) |
Feb 03, 2023 | 127.03 | 134.05 | 124.53 | 130.77 | 13,615,629 | -0.80(-0.61%) |
Feb 02, 2023 | 134.10 | 134.79 | 130.56 | 131.58 | 18,194,490 | -2.53(-1.89%) |