Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.42 | 113.96 | 111.02 | 112.46 | 26,385,238 | +1.44(+1.29%) |
Apr 27, 2023 | 109.87 | 111.19 | 109.17 | 111.02 | 17,116,682 | +1.31(+1.19%) |
Apr 26, 2023 | 110.26 | 111.27 | 108.98 | 109.71 | 16,940,814 | -1.02(-0.92%) |
Apr 25, 2023 | 111.70 | 111.89 | 109.88 | 110.73 | 12,844,638 | -1.60(-1.42%) |
Apr 24, 2023 | 110.16 | 112.97 | 110.12 | 112.32 | 16,658,126 | +2.08(+1.89%) |
Apr 21, 2023 | 110.70 | 111.07 | 109.53 | 110.24 | 15,064,369 | +0.35(+0.32%) |
Apr 20, 2023 | 109.41 | 109.93 | 107.60 | 109.89 | 17,927,806 | -0.88(-0.80%) |
Apr 19, 2023 | 110.31 | 111.09 | 110.01 | 110.77 | 11,239,847 | -0.35(-0.32%) |
Apr 18, 2023 | 108.70 | 111.38 | 108.62 | 111.12 | 18,346,728 | +2.13(+1.95%) |
Apr 17, 2023 | 109.75 | 110.72 | 108.73 | 109.00 | 13,937,569 | -1.28(-1.16%) |
Apr 14, 2023 | 110.14 | 110.86 | 109.40 | 110.28 | 12,134,167 | +0.27(+0.24%) |
Apr 13, 2023 | 108.90 | 110.13 | 108.45 | 110.01 | 13,071,835 | +0.51(+0.47%) |
Apr 12, 2023 | 110.38 | 110.79 | 109.22 | 109.50 | 11,490,834 | -0.11(-0.10%) |
Apr 11, 2023 | 109.24 | 110.42 | 108.69 | 109.61 | 12,372,901 | +0.77(+0.71%) |
Apr 10, 2023 | 109.07 | 110.40 | 108.49 | 108.84 | 13,686,955 | -0.48(-0.44%) |
Apr 06, 2023 | 111.05 | 111.35 | 109.06 | 109.33 | 16,603,580 | -1.84(-1.66%) |
Apr 05, 2023 | 109.61 | 111.18 | 108.63 | 111.17 | 17,649,450 | +1.87(+1.71%) |
Apr 04, 2023 | 110.48 | 110.90 | 108.49 | 109.30 | 17,218,732 | -1.05(-0.96%) |
Apr 03, 2023 | 107.75 | 111.04 | 107.50 | 110.36 | 29,549,802 | +6.15(+5.90%) |
Mar 31, 2023 | 104.23 | 104.69 | 103.63 | 104.21 | 15,172,372 | +0.16(+0.15%) |
Mar 30, 2023 | 104.10 | 104.12 | 103.12 | 104.05 | 12,183,720 | +0.50(+0.49%) |
Mar 29, 2023 | 102.69 | 103.73 | 102.14 | 103.54 | 14,962,711 | +1.75(+1.72%) |
Mar 28, 2023 | 100.20 | 102.30 | 99.96 | 101.79 | 11,623,836 | +1.25(+1.25%) |
Mar 27, 2023 | 99.53 | 101.19 | 98.74 | 100.54 | 15,624,353 | +2.16(+2.19%) |
Mar 24, 2023 | 96.42 | 98.69 | 95.90 | 98.38 | 14,107,261 | +0.11(+0.12%) |
Mar 23, 2023 | 100.12 | 101.05 | 97.35 | 98.27 | 15,137,054 | -1.12(-1.13%) |
Mar 22, 2023 | 101.49 | 101.85 | 99.36 | 99.39 | 15,733,446 | -2.33(-2.29%) |
Mar 21, 2023 | 98.99 | 101.95 | 98.95 | 101.72 | 33,243,570 | +4.36(+4.48%) |
Mar 20, 2023 | 94.68 | 97.38 | 94.55 | 97.36 | 33,718,244 | +2.48(+2.61%) |
Mar 17, 2023 | 95.60 | 96.56 | 94.21 | 94.88 | 45,459,880 | -1.13(-1.18%) |
Mar 16, 2023 | 94.18 | 96.62 | 93.15 | 96.01 | 28,907,588 | -0.56(-0.58%) |
Mar 15, 2023 | 97.71 | 99.02 | 95.24 | 96.57 | 27,080,700 | -5.06(-4.98%) |
Mar 14, 2023 | 101.06 | 103.59 | 99.74 | 101.62 | 19,214,070 | +0.38(+0.38%) |
Mar 13, 2023 | 100.10 | 102.50 | 98.56 | 101.24 | 21,826,322 | -1.18(-1.15%) |
Mar 10, 2023 | 104.11 | 105.51 | 101.82 | 102.42 | 16,622,171 | -1.28(-1.24%) |
Mar 09, 2023 | 105.36 | 106.65 | 103.61 | 103.70 | 13,626,787 | -0.81(-0.77%) |
Mar 08, 2023 | 105.70 | 106.83 | 103.64 | 104.51 | 14,209,986 | -1.55(-1.46%) |
Mar 07, 2023 | 107.20 | 107.54 | 105.64 | 106.06 | 12,121,309 | -2.09(-1.93%) |
Mar 06, 2023 | 106.42 | 108.18 | 106.31 | 108.15 | 15,089,465 | +0.95(+0.89%) |
Mar 03, 2023 | 104.58 | 107.73 | 104.48 | 107.20 | 13,687,919 | +1.34(+1.27%) |
Mar 02, 2023 | 105.11 | 106.14 | 104.69 | 105.86 | 10,880,990 | +0.48(+0.46%) |
Mar 01, 2023 | 103.88 | 106.30 | 103.81 | 105.38 | 13,887,954 | +0.93(+0.89%) |
Feb 28, 2023 | 105.71 | 105.82 | 103.79 | 104.44 | 19,048,086 | -0.61(-0.58%) |
Feb 27, 2023 | 105.29 | 105.73 | 104.49 | 105.05 | 12,321,863 | -0.19(-0.18%) |
Feb 24, 2023 | 103.89 | 105.44 | 103.60 | 105.24 | 15,103,444 | +0.01(+0.01%) |
Feb 23, 2023 | 105.22 | 106.27 | 104.44 | 105.23 | 11,876,546 | +0.96(+0.92%) |
Feb 22, 2023 | 104.99 | 105.45 | 103.24 | 104.27 | 14,698,999 | -1.37(-1.29%) |
Feb 21, 2023 | 105.30 | 106.79 | 105.30 | 105.64 | 15,218,529 | -0.11(-0.10%) |
Feb 17, 2023 | 108.51 | 108.51 | 105.46 | 105.75 | 21,844,582 | -4.23(-3.85%) |
Feb 16, 2023 | 109.58 | 110.97 | 109.09 | 109.98 | 11,951,531 | -0.32(-0.29%) |
Feb 15, 2023 | 109.97 | 110.32 | 108.47 | 110.30 | 14,378,713 | -0.33(-0.30%) |
Feb 14, 2023 | 111.19 | 111.95 | 110.25 | 110.63 | 12,705,471 | -1.31(-1.17%) |
Feb 13, 2023 | 111.87 | 112.30 | 110.14 | 111.94 | 15,289,870 | -0.44(-0.39%) |
Feb 10, 2023 | 109.87 | 112.81 | 109.54 | 112.38 | 26,424,444 | +4.55(+4.22%) |
Feb 09, 2023 | 108.09 | 109.62 | 107.67 | 107.83 | 18,491,728 | +0.41(+0.38%) |
Feb 08, 2023 | 108.50 | 109.23 | 107.36 | 107.43 | 19,562,998 | -0.94(-0.87%) |
Feb 07, 2023 | 105.99 | 108.74 | 105.64 | 108.37 | 17,020,966 | +3.01(+2.85%) |
Feb 06, 2023 | 105.96 | 106.65 | 104.03 | 105.36 | 14,683,198 | -0.18(-0.17%) |
Feb 03, 2023 | 105.52 | 107.61 | 105.20 | 105.54 | 21,448,764 | +0.73(+0.69%) |
Feb 02, 2023 | 108.31 | 108.51 | 103.57 | 104.82 | 26,038,032 | -3.39(-3.13%) |