Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.70 | 113.45 | 110.37 | 113.35 | 8,915,710 | +2.80(+2.53%) |
Apr 27, 2023 | 110.52 | 110.94 | 108.84 | 110.56 | 7,155,029 | -0.23(-0.21%) |
Apr 26, 2023 | 110.92 | 111.70 | 109.87 | 110.79 | 4,891,148 | +0.11(+0.10%) |
Apr 25, 2023 | 113.29 | 113.39 | 110.32 | 110.68 | 7,256,343 | -3.20(-2.81%) |
Apr 24, 2023 | 114.34 | 114.35 | 113.13 | 113.89 | 4,221,851 | -0.40(-0.35%) |
Apr 21, 2023 | 114.39 | 114.70 | 113.11 | 114.28 | 5,140,710 | -0.85(-0.74%) |
Apr 20, 2023 | 113.83 | 116.36 | 113.66 | 115.14 | 5,279,474 | +0.10(+0.08%) |
Apr 19, 2023 | 113.79 | 115.19 | 113.01 | 115.04 | 4,368,620 | +0.17(+0.15%) |
Apr 18, 2023 | 116.79 | 117.23 | 113.94 | 114.87 | 4,976,354 | -0.99(-0.85%) |
Apr 17, 2023 | 115.61 | 116.30 | 114.68 | 115.86 | 6,563,602 | -0.82(-0.70%) |
Apr 14, 2023 | 117.30 | 118.32 | 115.25 | 116.67 | 4,980,134 | -0.88(-0.75%) |
Apr 13, 2023 | 116.51 | 118.07 | 115.60 | 117.55 | 6,261,415 | +0.83(+0.71%) |
Apr 12, 2023 | 120.74 | 120.83 | 116.60 | 116.72 | 5,447,620 | -3.20(-2.67%) |
Apr 11, 2023 | 121.55 | 121.55 | 119.53 | 119.92 | 5,152,410 | -0.70(-0.58%) |
Apr 10, 2023 | 118.49 | 120.90 | 118.08 | 120.62 | 5,402,822 | +1.25(+1.05%) |
Apr 06, 2023 | 118.73 | 120.19 | 117.48 | 119.37 | 5,420,627 | -0.04(-0.03%) |
Apr 05, 2023 | 117.84 | 119.58 | 117.67 | 119.41 | 7,131,275 | +0.72(+0.60%) |
Apr 04, 2023 | 121.24 | 121.52 | 118.21 | 118.69 | 7,171,802 | -2.37(-1.96%) |
Apr 03, 2023 | 123.24 | 123.81 | 119.96 | 121.06 | 6,561,246 | -2.76(-2.23%) |
Mar 31, 2023 | 122.91 | 124.19 | 122.56 | 123.81 | 6,411,732 | +0.23(+0.19%) |
Mar 30, 2023 | 123.33 | 124.41 | 122.70 | 123.58 | 8,403,449 | +2.16(+1.77%) |
Mar 29, 2023 | 119.78 | 122.24 | 119.61 | 121.43 | 6,603,945 | +3.67(+3.11%) |
Mar 28, 2023 | 119.95 | 120.03 | 116.66 | 117.76 | 5,431,231 | -2.19(-1.83%) |
Mar 27, 2023 | 122.03 | 122.34 | 119.68 | 119.95 | 4,968,272 | -1.13(-0.93%) |
Mar 24, 2023 | 119.98 | 121.24 | 118.64 | 121.08 | 7,200,549 | +0.59(+0.49%) |
Mar 23, 2023 | 120.27 | 123.25 | 118.50 | 120.48 | 7,576,534 | +2.12(+1.79%) |
Mar 22, 2023 | 120.34 | 122.47 | 118.27 | 118.37 | 7,286,580 | -1.78(-1.48%) |
Mar 21, 2023 | 119.36 | 121.38 | 118.54 | 120.14 | 7,109,422 | +1.92(+1.62%) |
Mar 20, 2023 | 117.20 | 118.42 | 116.27 | 118.22 | 6,124,662 | +1.06(+0.90%) |
Mar 17, 2023 | 117.21 | 119.24 | 115.63 | 117.17 | 12,678,435 | +0.21(+0.18%) |
Mar 16, 2023 | 113.55 | 117.26 | 112.49 | 116.95 | 11,551,686 | +4.87(+4.35%) |
Mar 15, 2023 | 111.85 | 112.75 | 109.80 | 112.08 | 8,855,971 | -1.03(-0.91%) |
Mar 14, 2023 | 112.97 | 113.60 | 110.56 | 113.11 | 8,562,992 | +2.06(+1.85%) |
Mar 13, 2023 | 110.40 | 112.81 | 109.94 | 111.05 | 8,324,682 | -0.74(-0.66%) |
Mar 10, 2023 | 114.07 | 114.74 | 111.15 | 111.79 | 7,094,002 | -1.97(-1.73%) |
Mar 09, 2023 | 117.70 | 118.32 | 113.49 | 113.76 | 8,298,535 | -3.86(-3.28%) |
Mar 08, 2023 | 116.02 | 118.16 | 115.83 | 117.62 | 7,861,801 | +1.95(+1.69%) |
Mar 07, 2023 | 118.86 | 118.88 | 114.79 | 115.67 | 9,147,735 | -3.12(-2.63%) |
Mar 06, 2023 | 120.61 | 121.48 | 118.43 | 118.80 | 7,242,679 | -1.15(-0.96%) |
Mar 03, 2023 | 120.33 | 120.54 | 118.08 | 119.95 | 7,266,661 | -0.18(-0.15%) |
Mar 02, 2023 | 118.55 | 120.59 | 117.29 | 120.13 | 5,466,109 | +0.10(+0.08%) |
Mar 01, 2023 | 120.13 | 121.77 | 119.35 | 120.03 | 5,691,883 | +0.87(+0.73%) |
Feb 28, 2023 | 119.24 | 120.67 | 118.57 | 119.16 | 6,716,569 | +0.11(+0.09%) |
Feb 27, 2023 | 122.02 | 122.12 | 118.68 | 119.05 | 8,072,167 | -0.89(-0.74%) |
Feb 24, 2023 | 119.84 | 120.29 | 118.82 | 119.94 | 7,627,311 | -1.79(-1.47%) |
Feb 23, 2023 | 122.13 | 122.72 | 119.29 | 121.73 | 6,674,079 | +2.17(+1.81%) |
Feb 22, 2023 | 119.92 | 120.54 | 118.57 | 119.56 | 5,715,136 | +0.24(+0.20%) |
Feb 21, 2023 | 121.02 | 123.10 | 119.17 | 119.32 | 8,461,906 | -3.88(-3.15%) |
Feb 17, 2023 | 124.91 | 125.21 | 122.46 | 123.20 | 6,243,662 | -2.35(-1.87%) |
Feb 16, 2023 | 126.12 | 127.89 | 125.35 | 125.55 | 5,998,210 | -2.81(-2.19%) |
Feb 15, 2023 | 125.97 | 128.61 | 125.69 | 128.36 | 3,629,637 | +0.70(+0.55%) |
Feb 14, 2023 | 124.62 | 128.17 | 123.81 | 127.65 | 5,781,991 | +1.45(+1.15%) |
Feb 13, 2023 | 124.88 | 126.78 | 123.84 | 126.21 | 5,752,251 | +1.78(+1.43%) |
Feb 10, 2023 | 124.71 | 125.34 | 123.10 | 124.42 | 5,514,537 | -1.49(-1.18%) |
Feb 09, 2023 | 129.15 | 130.44 | 125.32 | 125.91 | 5,922,656 | -1.58(-1.24%) |
Feb 08, 2023 | 130.52 | 131.45 | 127.09 | 127.49 | 7,413,174 | -4.30(-3.26%) |
Feb 07, 2023 | 128.44 | 132.51 | 127.64 | 131.79 | 7,950,091 | +3.57(+2.78%) |
Feb 06, 2023 | 127.59 | 130.10 | 127.19 | 128.22 | 7,080,030 | -2.02(-1.55%) |
Feb 03, 2023 | 126.52 | 133.50 | 124.02 | 130.24 | 13,671,428 | -0.80(-0.61%) |
Feb 02, 2023 | 133.56 | 134.24 | 130.03 | 131.04 | 18,269,054 | -2.52(-1.89%) |