Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.90 | 112.77 | 111.50 | 111.89 | 2,305,981 | +0.49(+0.44%) |
Apr 27, 2023 | 110.05 | 111.84 | 109.82 | 111.40 | 1,195,456 | +1.15(+1.04%) |
Apr 26, 2023 | 110.31 | 111.75 | 109.64 | 110.25 | 1,201,867 | -0.82(-0.74%) |
Apr 25, 2023 | 111.35 | 112.24 | 110.50 | 111.07 | 996,303 | -0.96(-0.85%) |
Apr 24, 2023 | 111.98 | 113.44 | 111.88 | 112.03 | 1,070,184 | +0.12(+0.10%) |
Apr 21, 2023 | 112.80 | 113.16 | 111.84 | 111.91 | 1,555,931 | -1.55(-1.36%) |
Apr 20, 2023 | 114.39 | 118.41 | 113.18 | 113.46 | 3,274,901 | +0.84(+0.75%) |
Apr 19, 2023 | 110.94 | 112.91 | 109.96 | 112.61 | 2,030,289 | +2.29(+2.08%) |
Apr 18, 2023 | 111.15 | 111.56 | 109.57 | 110.32 | 1,920,591 | -0.73(-0.65%) |
Apr 17, 2023 | 108.59 | 111.07 | 107.69 | 111.05 | 2,287,099 | +2.67(+2.46%) |
Apr 14, 2023 | 110.47 | 111.27 | 107.55 | 108.38 | 2,366,709 | -1.91(-1.74%) |
Apr 13, 2023 | 110.30 | 111.02 | 109.22 | 110.30 | 2,989,682 | -1.90(-1.70%) |
Apr 12, 2023 | 112.50 | 113.95 | 111.78 | 112.20 | 1,424,715 | -0.02(-0.02%) |
Apr 11, 2023 | 111.89 | 113.09 | 111.28 | 112.22 | 1,098,953 | -0.01(-0.01%) |
Apr 10, 2023 | 111.45 | 112.32 | 111.34 | 112.23 | 1,023,728 | +0.86(+0.77%) |
Apr 06, 2023 | 111.51 | 112.70 | 110.96 | 111.37 | 1,463,371 | +0.33(+0.30%) |
Apr 05, 2023 | 107.96 | 111.61 | 107.42 | 111.04 | 1,444,921 | +1.65(+1.51%) |
Apr 04, 2023 | 110.62 | 111.14 | 107.86 | 109.39 | 1,471,103 | -1.04(-0.95%) |
Apr 03, 2023 | 108.91 | 111.45 | 108.45 | 110.43 | 2,463,930 | +3.33(+3.10%) |
Mar 31, 2023 | 106.29 | 107.56 | 106.18 | 107.11 | 1,966,862 | +1.66(+1.58%) |
Mar 30, 2023 | 106.56 | 106.71 | 104.39 | 105.44 | 1,369,912 | -0.59(-0.56%) |
Mar 29, 2023 | 103.99 | 106.18 | 103.47 | 106.03 | 2,341,751 | +3.25(+3.16%) |
Mar 28, 2023 | 102.74 | 103.73 | 102.12 | 102.78 | 1,640,069 | -0.63(-0.61%) |
Mar 27, 2023 | 103.96 | 104.39 | 102.54 | 103.41 | 1,832,704 | +1.35(+1.33%) |
Mar 24, 2023 | 100.82 | 102.09 | 99.75 | 102.06 | 2,993,088 | +0.01(+0.01%) |
Mar 23, 2023 | 104.81 | 105.03 | 101.72 | 102.05 | 2,213,718 | -2.85(-2.72%) |
Mar 22, 2023 | 108.56 | 109.24 | 104.88 | 104.90 | 1,920,557 | -3.88(-3.56%) |
Mar 21, 2023 | 107.46 | 110.25 | 106.73 | 108.78 | 2,666,133 | +3.23(+3.06%) |
Mar 20, 2023 | 102.26 | 106.46 | 102.26 | 105.55 | 3,093,650 | +3.95(+3.89%) |
Mar 17, 2023 | 107.08 | 107.31 | 100.83 | 101.60 | 9,675,654 | -6.76(-6.24%) |
Mar 16, 2023 | 106.59 | 108.96 | 105.11 | 108.35 | 2,822,288 | +1.44(+1.35%) |
Mar 15, 2023 | 107.44 | 108.03 | 104.25 | 106.91 | 2,924,187 | -3.62(-3.28%) |
Mar 14, 2023 | 113.19 | 114.06 | 109.16 | 110.54 | 2,600,699 | +0.17(+0.16%) |
Mar 13, 2023 | 112.07 | 113.24 | 110.00 | 110.36 | 3,318,989 | -3.89(-3.40%) |
Mar 10, 2023 | 114.71 | 116.67 | 113.75 | 114.25 | 2,048,178 | -1.16(-1.00%) |
Mar 09, 2023 | 118.39 | 118.43 | 114.48 | 115.41 | 1,708,867 | -2.90(-2.45%) |
Mar 08, 2023 | 121.01 | 121.01 | 117.11 | 118.31 | 1,887,951 | -2.11(-1.75%) |
Mar 07, 2023 | 123.44 | 123.44 | 120.39 | 120.42 | 1,264,258 | -2.92(-2.37%) |
Mar 06, 2023 | 124.19 | 125.16 | 123.05 | 123.33 | 1,419,365 | -0.51(-0.41%) |
Mar 03, 2023 | 122.17 | 123.85 | 121.37 | 123.85 | 1,647,437 | +1.79(+1.47%) |
Mar 02, 2023 | 122.65 | 122.75 | 121.27 | 122.06 | 1,789,879 | -1.29(-1.04%) |
Mar 01, 2023 | 123.87 | 124.45 | 122.62 | 123.34 | 1,739,711 | -1.13(-0.91%) |
Feb 28, 2023 | 124.78 | 125.16 | 123.37 | 124.47 | 2,082,603 | -0.16(-0.13%) |
Feb 27, 2023 | 126.75 | 127.26 | 124.19 | 124.64 | 1,911,723 | -1.69(-1.34%) |
Feb 24, 2023 | 125.86 | 126.75 | 124.81 | 126.33 | 1,422,519 | -0.25(-0.20%) |
Feb 23, 2023 | 128.35 | 129.06 | 125.47 | 126.58 | 1,373,711 | -1.37(-1.07%) |
Feb 22, 2023 | 129.80 | 129.80 | 127.79 | 127.95 | 1,499,440 | -1.09(-0.84%) |
Feb 21, 2023 | 129.04 | 129.56 | 127.49 | 129.04 | 1,883,989 | -0.61(-0.47%) |
Feb 17, 2023 | 131.26 | 131.47 | 129.26 | 129.65 | 1,520,821 | -1.97(-1.50%) |
Feb 16, 2023 | 130.56 | 133.46 | 130.31 | 131.62 | 1,603,236 | -0.05(-0.04%) |
Feb 15, 2023 | 129.06 | 131.95 | 128.98 | 131.67 | 1,362,823 | +2.03(+1.56%) |
Feb 14, 2023 | 130.92 | 131.44 | 128.63 | 129.64 | 1,329,594 | -1.41(-1.08%) |
Feb 13, 2023 | 130.24 | 131.79 | 130.12 | 131.05 | 1,266,409 | +1.06(+0.81%) |
Feb 10, 2023 | 128.25 | 130.22 | 127.83 | 130.00 | 1,449,679 | +1.78(+1.39%) |
Feb 09, 2023 | 132.00 | 132.32 | 127.06 | 128.22 | 1,918,725 | -3.14(-2.39%) |
Feb 08, 2023 | 130.56 | 132.72 | 130.43 | 131.36 | 1,545,095 | +0.10(+0.08%) |
Feb 07, 2023 | 129.33 | 132.15 | 128.70 | 131.26 | 1,555,433 | +1.67(+1.29%) |
Feb 06, 2023 | 126.05 | 129.64 | 125.46 | 129.59 | 2,326,730 | +3.50(+2.78%) |
Feb 03, 2023 | 126.49 | 126.94 | 123.32 | 126.08 | 1,834,113 | -0.54(-0.42%) |
Feb 02, 2023 | 120.00 | 126.83 | 118.16 | 126.62 | 4,183,662 | +3.58(+2.91%) |