Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.22 | 113.97 | 110.88 | 113.87 | 8,874,943 | +2.81(+2.53%) |
Apr 27, 2023 | 111.03 | 111.45 | 109.34 | 111.06 | 7,122,313 | -0.23(-0.21%) |
Apr 26, 2023 | 111.43 | 112.22 | 110.37 | 111.30 | 4,868,784 | +0.11(+0.10%) |
Apr 25, 2023 | 113.81 | 113.91 | 110.83 | 111.19 | 7,223,164 | -3.22(-2.81%) |
Apr 24, 2023 | 114.87 | 114.88 | 113.65 | 114.41 | 4,202,547 | -0.40(-0.35%) |
Apr 21, 2023 | 114.92 | 115.23 | 113.63 | 114.81 | 5,117,204 | -0.86(-0.74%) |
Apr 20, 2023 | 114.35 | 116.89 | 114.19 | 115.67 | 5,255,334 | +0.10(+0.08%) |
Apr 19, 2023 | 114.31 | 115.72 | 113.53 | 115.57 | 4,348,645 | +0.17(+0.15%) |
Apr 18, 2023 | 117.32 | 117.77 | 114.47 | 115.39 | 4,953,600 | -0.99(-0.85%) |
Apr 17, 2023 | 116.14 | 116.84 | 115.20 | 116.39 | 6,533,590 | -0.82(-0.70%) |
Apr 14, 2023 | 117.84 | 118.86 | 115.78 | 117.21 | 4,957,363 | -0.89(-0.75%) |
Apr 13, 2023 | 117.04 | 118.61 | 116.13 | 118.09 | 6,232,785 | +0.84(+0.71%) |
Apr 12, 2023 | 121.29 | 121.38 | 117.14 | 117.26 | 5,422,711 | -3.22(-2.67%) |
Apr 11, 2023 | 122.11 | 122.11 | 120.08 | 120.47 | 5,128,851 | -0.70(-0.58%) |
Apr 10, 2023 | 119.03 | 121.46 | 118.62 | 121.17 | 5,378,118 | +1.26(+1.05%) |
Apr 06, 2023 | 119.27 | 120.75 | 118.02 | 119.92 | 5,395,842 | -0.04(-0.03%) |
Apr 05, 2023 | 118.38 | 120.13 | 118.21 | 119.96 | 7,098,668 | +0.72(+0.60%) |
Apr 04, 2023 | 121.80 | 122.08 | 118.76 | 119.23 | 7,139,010 | -2.38(-1.96%) |
Apr 03, 2023 | 123.81 | 124.38 | 120.51 | 121.61 | 6,531,245 | -2.77(-2.23%) |
Mar 31, 2023 | 123.48 | 124.76 | 123.12 | 124.38 | 6,382,415 | +0.23(+0.19%) |
Mar 30, 2023 | 123.89 | 124.98 | 123.26 | 124.15 | 8,365,025 | +2.16(+1.77%) |
Mar 29, 2023 | 120.33 | 122.80 | 120.16 | 121.98 | 6,573,749 | +3.68(+3.11%) |
Mar 28, 2023 | 120.50 | 120.58 | 117.20 | 118.30 | 5,406,397 | -2.20(-1.83%) |
Mar 27, 2023 | 122.59 | 122.90 | 120.23 | 120.50 | 4,945,555 | -1.13(-0.93%) |
Mar 24, 2023 | 120.53 | 121.80 | 119.19 | 121.63 | 7,167,625 | +0.59(+0.49%) |
Mar 23, 2023 | 120.82 | 123.82 | 119.04 | 121.04 | 7,541,890 | +2.12(+1.79%) |
Mar 22, 2023 | 120.89 | 123.08 | 118.82 | 118.91 | 7,253,262 | -1.78(-1.48%) |
Mar 21, 2023 | 119.91 | 121.94 | 119.09 | 120.70 | 7,076,913 | +1.93(+1.63%) |
Mar 20, 2023 | 117.74 | 118.96 | 116.81 | 118.77 | 6,096,657 | +1.06(+0.90%) |
Mar 17, 2023 | 117.75 | 119.79 | 116.16 | 117.70 | 12,620,464 | +0.21(+0.18%) |
Mar 16, 2023 | 114.07 | 117.80 | 113.00 | 117.49 | 11,498,892 | +4.89(+4.35%) |
Mar 15, 2023 | 112.36 | 113.27 | 110.30 | 112.59 | 8,815,478 | -1.03(-0.91%) |
Mar 14, 2023 | 113.49 | 114.13 | 111.06 | 113.63 | 8,523,838 | +2.07(+1.85%) |
Mar 13, 2023 | 110.91 | 113.33 | 110.44 | 111.56 | 8,286,618 | -0.74(-0.66%) |
Mar 10, 2023 | 114.59 | 115.27 | 111.66 | 112.30 | 7,061,565 | -1.98(-1.73%) |
Mar 09, 2023 | 118.24 | 118.86 | 114.01 | 114.28 | 8,260,590 | -3.88(-3.28%) |
Mar 08, 2023 | 116.55 | 118.70 | 116.36 | 118.16 | 7,825,853 | +1.96(+1.69%) |
Mar 07, 2023 | 119.41 | 119.43 | 115.32 | 116.20 | 9,105,908 | -3.14(-2.63%) |
Mar 06, 2023 | 121.17 | 122.04 | 118.97 | 119.34 | 7,209,562 | -1.16(-0.96%) |
Mar 03, 2023 | 120.88 | 121.10 | 118.62 | 120.50 | 7,233,434 | -0.18(-0.15%) |
Mar 02, 2023 | 119.10 | 121.15 | 117.83 | 120.68 | 5,441,115 | +0.10(+0.08%) |
Mar 01, 2023 | 120.68 | 122.33 | 119.90 | 120.58 | 5,665,857 | +0.88(+0.73%) |
Feb 28, 2023 | 119.79 | 121.22 | 119.11 | 119.70 | 6,685,857 | +0.11(+0.09%) |
Feb 27, 2023 | 122.58 | 122.68 | 119.23 | 119.60 | 8,035,257 | -0.89(-0.74%) |
Feb 24, 2023 | 120.39 | 120.85 | 119.36 | 120.49 | 7,592,435 | -1.80(-1.47%) |
Feb 23, 2023 | 122.69 | 123.29 | 119.84 | 122.29 | 6,643,562 | +2.18(+1.82%) |
Feb 22, 2023 | 120.47 | 121.10 | 119.11 | 120.11 | 5,689,003 | +0.24(+0.20%) |
Feb 21, 2023 | 121.57 | 123.66 | 119.72 | 119.87 | 8,423,214 | -3.90(-3.15%) |
Feb 17, 2023 | 125.49 | 125.79 | 123.03 | 123.76 | 6,215,112 | -2.36(-1.87%) |
Feb 16, 2023 | 126.70 | 128.48 | 125.92 | 126.13 | 5,970,782 | -2.82(-2.19%) |
Feb 15, 2023 | 126.55 | 129.20 | 126.26 | 128.95 | 3,613,040 | +0.71(+0.55%) |
Feb 14, 2023 | 125.20 | 128.76 | 124.38 | 128.24 | 5,755,552 | +1.45(+1.15%) |
Feb 13, 2023 | 125.45 | 127.36 | 124.41 | 126.79 | 5,725,949 | +1.79(+1.43%) |
Feb 10, 2023 | 125.28 | 125.91 | 123.67 | 124.99 | 5,489,322 | -1.49(-1.18%) |
Feb 09, 2023 | 129.74 | 131.04 | 125.89 | 126.49 | 5,895,574 | -1.59(-1.24%) |
Feb 08, 2023 | 131.12 | 132.06 | 127.68 | 128.07 | 7,379,277 | -4.32(-3.26%) |
Feb 07, 2023 | 129.03 | 133.12 | 128.23 | 132.40 | 7,913,739 | +3.58(+2.78%) |
Feb 06, 2023 | 128.17 | 130.70 | 127.78 | 128.81 | 7,047,656 | -2.02(-1.55%) |
Feb 03, 2023 | 127.10 | 134.11 | 124.59 | 130.84 | 13,608,915 | -0.80(-0.61%) |
Feb 02, 2023 | 134.17 | 134.85 | 130.62 | 131.64 | 18,185,518 | -2.53(-1.88%) |