Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.52 | 112.07 | 109.95 | 111.84 | 8,150,345 | +1.34(+1.21%) |
Apr 27, 2023 | 110.13 | 111.00 | 108.00 | 110.50 | 9,547,482 | +1.36(+1.24%) |
Apr 26, 2023 | 109.99 | 110.33 | 108.66 | 109.15 | 6,375,747 | -0.30(-0.27%) |
Apr 25, 2023 | 111.31 | 112.46 | 109.26 | 109.44 | 6,349,066 | -2.97(-2.64%) |
Apr 24, 2023 | 112.29 | 112.74 | 111.35 | 112.41 | 3,252,198 | +0.15(+0.13%) |
Apr 21, 2023 | 112.27 | 112.90 | 111.02 | 112.26 | 4,564,872 | -0.92(-0.81%) |
Apr 20, 2023 | 110.08 | 115.10 | 110.08 | 113.18 | 8,789,414 | +4.01(+3.67%) |
Apr 19, 2023 | 108.69 | 109.44 | 107.97 | 109.18 | 6,864,604 | -0.92(-0.84%) |
Apr 18, 2023 | 111.31 | 112.39 | 109.36 | 110.10 | 5,108,783 | -0.52(-0.47%) |
Apr 17, 2023 | 108.07 | 110.79 | 107.85 | 110.61 | 7,025,583 | -1.09(-0.97%) |
Apr 14, 2023 | 112.17 | 113.84 | 110.20 | 111.70 | 5,276,363 | -0.57(-0.51%) |
Apr 13, 2023 | 112.33 | 112.71 | 110.34 | 112.27 | 5,356,000 | +0.31(+0.27%) |
Apr 12, 2023 | 116.49 | 116.56 | 111.68 | 111.97 | 5,899,732 | -3.19(-2.77%) |
Apr 11, 2023 | 116.09 | 116.59 | 114.87 | 115.15 | 3,408,699 | -0.12(-0.10%) |
Apr 10, 2023 | 111.28 | 115.48 | 111.27 | 115.27 | 4,139,986 | +2.03(+1.79%) |
Apr 06, 2023 | 112.98 | 114.08 | 110.69 | 113.24 | 6,341,834 | -2.84(-2.45%) |
Apr 05, 2023 | 118.33 | 118.43 | 114.43 | 116.08 | 6,761,857 | -2.77(-2.33%) |
Apr 04, 2023 | 121.64 | 121.67 | 118.13 | 118.85 | 4,822,347 | -2.16(-1.78%) |
Apr 03, 2023 | 120.35 | 121.15 | 119.33 | 121.01 | 5,201,051 | -0.52(-0.43%) |
Mar 31, 2023 | 120.24 | 122.22 | 119.72 | 121.53 | 5,069,939 | +0.71(+0.59%) |
Mar 30, 2023 | 120.71 | 122.08 | 120.06 | 120.82 | 6,279,722 | +2.24(+1.89%) |
Mar 29, 2023 | 117.47 | 119.73 | 116.12 | 118.59 | 7,946,374 | +3.41(+2.96%) |
Mar 28, 2023 | 117.64 | 117.81 | 114.36 | 115.17 | 5,582,184 | -2.44(-2.08%) |
Mar 27, 2023 | 119.48 | 119.70 | 117.07 | 117.62 | 4,677,622 | -0.65(-0.55%) |
Mar 24, 2023 | 120.36 | 120.83 | 116.81 | 118.27 | 6,423,871 | -3.22(-2.65%) |
Mar 23, 2023 | 119.99 | 123.67 | 118.90 | 121.49 | 6,246,841 | +3.88(+3.30%) |
Mar 22, 2023 | 119.00 | 122.44 | 117.44 | 117.61 | 8,430,053 | -1.52(-1.28%) |
Mar 21, 2023 | 122.57 | 124.30 | 117.16 | 119.13 | 10,195,863 | -3.60(-2.93%) |
Mar 20, 2023 | 121.70 | 123.44 | 121.14 | 122.73 | 5,027,072 | +1.42(+1.17%) |
Mar 17, 2023 | 122.35 | 123.08 | 120.34 | 121.31 | 13,908,125 | -0.22(-0.18%) |
Mar 16, 2023 | 116.96 | 122.13 | 115.67 | 121.53 | 6,860,169 | +4.29(+3.66%) |
Mar 15, 2023 | 117.27 | 117.58 | 114.48 | 117.23 | 9,618,994 | -1.84(-1.55%) |
Mar 14, 2023 | 117.53 | 119.96 | 116.64 | 119.07 | 8,410,793 | +4.45(+3.89%) |
Mar 13, 2023 | 112.59 | 116.08 | 110.74 | 114.62 | 8,457,115 | +1.44(+1.27%) |
Mar 10, 2023 | 117.09 | 117.37 | 112.72 | 113.18 | 7,084,236 | -2.62(-2.26%) |
Mar 09, 2023 | 117.44 | 119.69 | 115.62 | 115.81 | 5,761,390 | -1.59(-1.36%) |
Mar 08, 2023 | 115.39 | 117.84 | 115.39 | 117.40 | 4,522,244 | +2.26(+1.96%) |
Mar 07, 2023 | 117.07 | 117.47 | 114.44 | 115.14 | 5,281,528 | -2.15(-1.83%) |
Mar 06, 2023 | 118.59 | 120.22 | 116.97 | 117.29 | 5,837,195 | -0.42(-0.35%) |
Mar 03, 2023 | 117.50 | 117.88 | 115.71 | 117.71 | 7,309,515 | +0.51(+0.43%) |
Mar 02, 2023 | 114.22 | 117.83 | 112.73 | 117.20 | 6,587,040 | +1.18(+1.01%) |
Mar 01, 2023 | 116.46 | 118.06 | 115.71 | 116.02 | 6,827,272 | +1.10(+0.96%) |
Feb 28, 2023 | 114.92 | 116.82 | 113.64 | 114.93 | 13,146,306 | +4.04(+3.64%) |
Feb 27, 2023 | 112.31 | 112.69 | 110.31 | 110.89 | 5,418,619 | +0.75(+0.68%) |
Feb 24, 2023 | 109.84 | 110.92 | 109.22 | 110.14 | 5,870,507 | -1.58(-1.42%) |
Feb 23, 2023 | 111.35 | 112.76 | 108.75 | 111.72 | 7,206,346 | +2.47(+2.26%) |
Feb 22, 2023 | 109.95 | 111.19 | 108.33 | 109.25 | 5,139,554 | -0.60(-0.55%) |
Feb 21, 2023 | 112.18 | 113.35 | 109.50 | 109.85 | 7,682,034 | -4.11(-3.60%) |
Feb 17, 2023 | 115.28 | 115.89 | 111.92 | 113.96 | 9,408,043 | +0.05(+0.04%) |
Feb 16, 2023 | 115.38 | 116.56 | 113.66 | 113.91 | 9,208,360 | -4.02(-3.41%) |
Feb 15, 2023 | 115.50 | 118.04 | 114.50 | 117.92 | 5,044,875 | +1.01(+0.86%) |
Feb 14, 2023 | 113.39 | 117.48 | 112.39 | 116.92 | 4,932,820 | +1.89(+1.64%) |
Feb 13, 2023 | 113.69 | 115.22 | 113.08 | 115.03 | 4,252,308 | +1.74(+1.53%) |
Feb 10, 2023 | 113.33 | 113.49 | 111.52 | 113.30 | 4,431,373 | -1.29(-1.13%) |
Feb 09, 2023 | 116.84 | 118.02 | 113.60 | 114.59 | 5,583,253 | +0.13(+0.11%) |
Feb 08, 2023 | 117.62 | 117.84 | 113.99 | 114.46 | 6,544,149 | -4.51(-3.79%) |
Feb 07, 2023 | 115.88 | 119.73 | 115.25 | 118.97 | 4,999,001 | +2.79(+2.40%) |
Feb 06, 2023 | 116.69 | 117.91 | 115.41 | 116.18 | 5,400,110 | -2.26(-1.91%) |
Feb 03, 2023 | 121.34 | 122.08 | 118.07 | 118.44 | 6,237,095 | -4.22(-3.44%) |
Feb 02, 2023 | 118.76 | 123.31 | 118.75 | 122.66 | 11,337,230 | +5.18(+4.41%) |