Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2023 | 0 | +0.00(+0.00%) | ||||
May 08, 2023 | 119.64 | 120.16 | 118.82 | 119.50 | 2,189,269 | -0.80(-0.67%) |
May 05, 2023 | 118.59 | 120.62 | 118.22 | 120.30 | 2,163,266 | +2.52(+2.14%) |
May 04, 2023 | 119.20 | 119.64 | 116.95 | 117.78 | 2,523,019 | -1.56(-1.31%) |
May 03, 2023 | 119.70 | 121.17 | 118.96 | 119.34 | 1,729,067 | +0.08(+0.07%) |
May 02, 2023 | 121.29 | 121.72 | 118.42 | 119.26 | 2,543,664 | -2.18(-1.80%) |
May 01, 2023 | 121.66 | 122.36 | 121.31 | 121.44 | 2,012,508 | -0.68(-0.56%) |
Apr 28, 2023 | 119.49 | 122.17 | 119.16 | 122.12 | 2,767,957 | +2.52(+2.11%) |
Apr 27, 2023 | 119.48 | 120.04 | 118.59 | 119.60 | 3,018,702 | +1.22(+1.03%) |
Apr 26, 2023 | 119.42 | 120.92 | 117.75 | 118.38 | 3,501,688 | -1.71(-1.42%) |
Apr 25, 2023 | 118.22 | 122.39 | 118.16 | 120.09 | 7,399,131 | +2.79(+2.38%) |
Apr 24, 2023 | 116.93 | 118.23 | 116.83 | 117.30 | 3,926,937 | +0.34(+0.29%) |
Apr 21, 2023 | 116.50 | 117.12 | 116.18 | 116.96 | 2,081,277 | +0.15(+0.13%) |
Apr 20, 2023 | 116.90 | 117.41 | 116.48 | 116.81 | 3,019,783 | -0.27(-0.23%) |
Apr 19, 2023 | 117.30 | 117.55 | 116.25 | 117.08 | 2,276,293 | -0.03(-0.03%) |
Apr 18, 2023 | 117.49 | 117.75 | 116.47 | 117.11 | 2,561,075 | +0.00(+0.00%) |
Apr 17, 2023 | 115.59 | 117.20 | 115.38 | 117.11 | 2,541,825 | +1.53(+1.32%) |
Apr 14, 2023 | 115.85 | 116.53 | 114.39 | 115.58 | 2,327,073 | -0.14(-0.12%) |
Apr 13, 2023 | 114.73 | 115.97 | 114.30 | 115.72 | 2,647,456 | +1.23(+1.07%) |
Apr 12, 2023 | 115.62 | 116.03 | 113.70 | 114.49 | 4,208,526 | -0.34(-0.30%) |
Apr 11, 2023 | 114.32 | 115.28 | 113.86 | 114.83 | 3,166,355 | +1.12(+0.98%) |
Apr 10, 2023 | 112.55 | 113.75 | 112.35 | 113.71 | 1,749,086 | +0.70(+0.62%) |
Apr 06, 2023 | 112.34 | 113.39 | 111.98 | 113.01 | 2,456,884 | +0.67(+0.60%) |
Apr 05, 2023 | 111.29 | 112.43 | 111.10 | 112.34 | 2,376,605 | +0.72(+0.65%) |
Apr 04, 2023 | 113.07 | 113.35 | 111.08 | 111.62 | 2,364,743 | -1.21(-1.07%) |
Apr 03, 2023 | 112.57 | 113.10 | 111.91 | 112.83 | 3,303,334 | -0.20(-0.18%) |
Mar 31, 2023 | 113.79 | 113.90 | 112.60 | 113.03 | 3,874,126 | +0.03(+0.03%) |
Mar 30, 2023 | 112.66 | 113.69 | 112.66 | 113.00 | 2,222,337 | +1.16(+1.04%) |
Mar 29, 2023 | 112.21 | 112.50 | 111.22 | 111.84 | 2,936,123 | +0.56(+0.50%) |
Mar 28, 2023 | 111.36 | 111.51 | 110.68 | 111.28 | 2,762,418 | -0.45(-0.40%) |
Mar 27, 2023 | 113.52 | 114.08 | 111.65 | 111.73 | 3,054,355 | -0.79(-0.70%) |
Mar 24, 2023 | 109.77 | 112.68 | 109.13 | 112.52 | 3,377,479 | +1.42(+1.28%) |
Mar 23, 2023 | 110.98 | 113.36 | 110.38 | 111.10 | 3,432,175 | -0.25(-0.22%) |
Mar 22, 2023 | 112.80 | 114.36 | 111.30 | 111.35 | 3,848,897 | -1.69(-1.50%) |
Mar 21, 2023 | 112.92 | 114.26 | 111.73 | 113.04 | 4,124,035 | +2.23(+2.01%) |
Mar 20, 2023 | 108.58 | 111.07 | 108.31 | 110.81 | 4,695,018 | +2.64(+2.44%) |
Mar 17, 2023 | 109.07 | 110.09 | 107.76 | 108.17 | 8,972,195 | -1.32(-1.21%) |
Mar 16, 2023 | 108.13 | 109.80 | 106.52 | 109.49 | 5,951,579 | +0.23(+0.21%) |
Mar 15, 2023 | 109.17 | 109.67 | 107.12 | 109.26 | 5,686,476 | -1.27(-1.15%) |
Mar 14, 2023 | 108.07 | 112.30 | 107.00 | 110.53 | 9,400,650 | +6.28(+6.02%) |
Mar 13, 2023 | 110.55 | 110.60 | 103.99 | 104.25 | 9,819,872 | -7.58(-6.78%) |
Mar 10, 2023 | 114.85 | 114.85 | 110.88 | 111.83 | 4,708,082 | -3.58(-3.10%) |
Mar 09, 2023 | 116.92 | 118.47 | 115.30 | 115.41 | 2,742,655 | -1.66(-1.42%) |
Mar 08, 2023 | 117.11 | 117.60 | 116.76 | 117.07 | 2,476,920 | -0.18(-0.15%) |
Mar 07, 2023 | 118.16 | 118.78 | 116.86 | 117.25 | 2,457,559 | -0.81(-0.69%) |
Mar 06, 2023 | 118.38 | 119.48 | 118.00 | 118.06 | 2,237,239 | -0.20(-0.17%) |
Mar 03, 2023 | 117.15 | 118.28 | 117.04 | 118.26 | 3,050,578 | +1.20(+1.03%) |
Mar 02, 2023 | 116.00 | 117.57 | 115.51 | 117.06 | 3,733,675 | +1.25(+1.08%) |
Mar 01, 2023 | 114.74 | 115.98 | 113.92 | 115.81 | 3,183,518 | +0.72(+0.63%) |
Feb 28, 2023 | 114.53 | 116.22 | 114.42 | 115.09 | 3,172,910 | +0.38(+0.33%) |
Feb 27, 2023 | 116.52 | 116.52 | 114.38 | 114.71 | 3,382,213 | +0.26(+0.23%) |
Feb 24, 2023 | 114.89 | 115.22 | 114.17 | 114.45 | 3,880,856 | -2.09(-1.79%) |
Feb 23, 2023 | 114.71 | 116.99 | 114.13 | 116.54 | 5,156,126 | +3.44(+3.04%) |
Feb 22, 2023 | 114.29 | 114.29 | 112.73 | 113.10 | 3,227,193 | -0.72(-0.63%) |
Feb 21, 2023 | 114.65 | 115.31 | 113.72 | 113.82 | 2,789,578 | -1.55(-1.34%) |
Feb 17, 2023 | 116.18 | 116.18 | 114.68 | 115.37 | 2,820,245 | -0.58(-0.50%) |
Feb 16, 2023 | 116.19 | 118.05 | 115.86 | 115.95 | 2,517,867 | -1.79(-1.52%) |
Feb 15, 2023 | 115.51 | 118.02 | 114.97 | 117.74 | 3,246,760 | +1.73(+1.49%) |
Feb 14, 2023 | 116.00 | 117.19 | 115.06 | 116.01 | 2,782,449 | -0.44(-0.38%) |
Feb 13, 2023 | 114.51 | 116.64 | 114.12 | 116.45 | 3,466,994 | +0.81(+0.70%) |
Feb 10, 2023 | 116.21 | 116.67 | 114.83 | 115.64 | 3,918,755 | -0.86(-0.74%) |
Feb 09, 2023 | 116.79 | 117.49 | 115.72 | 116.50 | 4,673,769 | +0.60(+0.52%) |
Feb 08, 2023 | 115.28 | 117.15 | 114.90 | 115.90 | 4,156,769 | +0.62(+0.54%) |
Feb 07, 2023 | 109.25 | 115.50 | 109.11 | 115.28 | 7,774,948 | +8.88(+8.35%) |
Feb 06, 2023 | 105.89 | 106.60 | 105.52 | 106.40 | 3,958,881 | -0.20(-0.19%) |
Feb 03, 2023 | 105.46 | 107.08 | 105.10 | 106.60 | 3,451,588 | -1.00(-0.93%) |
Feb 02, 2023 | 108.78 | 110.02 | 107.21 | 107.60 | 3,905,007 | -0.56(-0.52%) |
Feb 01, 2023 | 105.94 | 108.64 | 105.65 | 108.16 | 2,906,196 | +1.48(+1.39%) |
Jan 31, 2023 | 106.17 | 106.69 | 105.81 | 106.68 | 2,434,156 | +0.93(+0.88%) |
Jan 30, 2023 | 105.62 | 106.76 | 105.23 | 105.75 | 3,116,139 | -0.74(-0.69%) |
Jan 27, 2023 | 106.04 | 107.15 | 105.94 | 106.49 | 2,091,748 | +0.23(+0.22%) |
Jan 26, 2023 | 105.17 | 106.30 | 104.41 | 106.26 | 2,030,760 | +1.86(+1.78%) |
Jan 25, 2023 | 102.57 | 104.51 | 101.72 | 104.40 | 1,749,128 | +0.69(+0.67%) |
Jan 24, 2023 | 105.79 | 105.87 | 103.56 | 103.71 | 3,218,017 | -1.84(-1.74%) |
Jan 23, 2023 | 104.33 | 106.30 | 104.08 | 105.55 | 2,391,282 | +1.50(+1.44%) |
Jan 20, 2023 | 102.07 | 104.16 | 101.58 | 104.05 | 2,444,266 | +1.87(+1.83%) |
Jan 19, 2023 | 102.90 | 103.57 | 101.91 | 102.18 | 2,666,640 | -1.05(-1.02%) |
Jan 18, 2023 | 104.23 | 105.10 | 103.20 | 103.23 | 3,268,864 | -0.78(-0.75%) |
Jan 17, 2023 | 102.96 | 104.11 | 102.83 | 104.01 | 3,696,848 | +1.45(+1.41%) |
Jan 13, 2023 | 102.19 | 102.83 | 101.29 | 102.56 | 3,881,176 | +0.14(+0.14%) |
Jan 12, 2023 | 101.20 | 102.60 | 101.09 | 102.42 | 2,681,205 | +0.89(+0.88%) |
Jan 11, 2023 | 101.26 | 101.59 | 100.17 | 101.53 | 2,355,321 | +0.49(+0.48%) |
Jan 10, 2023 | 101.79 | 102.18 | 100.14 | 101.04 | 2,410,825 | -1.03(-1.01%) |
Jan 09, 2023 | 100.20 | 102.63 | 100.20 | 102.07 | 2,811,839 | -0.08(-0.08%) |
Jan 06, 2023 | 100.03 | 102.75 | 99.85 | 102.15 | 3,040,971 | +2.75(+2.77%) |
Jan 05, 2023 | 101.26 | 101.27 | 98.81 | 99.40 | 4,281,937 | -2.66(-2.61%) |
Jan 04, 2023 | 102.11 | 103.02 | 101.00 | 102.06 | 3,435,986 | +0.85(+0.84%) |
Jan 03, 2023 | 101.72 | 102.70 | 100.40 | 101.21 | 2,269,277 | +0.14(+0.14%) |
Dec 30, 2022 | 100.69 | 101.10 | 99.75 | 101.07 | 1,956,427 | -0.43(-0.42%) |
Dec 29, 2022 | 100.50 | 102.02 | 100.05 | 101.50 | 1,943,691 | +1.59(+1.59%) |
Dec 28, 2022 | 100.99 | 101.81 | 99.88 | 99.91 | 1,906,462 | -0.91(-0.90%) |
Dec 27, 2022 | 100.50 | 101.19 | 100.07 | 100.82 | 1,560,713 | +0.36(+0.36%) |
Dec 23, 2022 | 99.38 | 100.67 | 98.82 | 100.46 | 1,446,680 | +0.92(+0.92%) |
Dec 22, 2022 | 100.38 | 101.07 | 97.80 | 99.54 | 2,258,867 | -1.60(-1.58%) |
Dec 21, 2022 | 100.04 | 101.96 | 99.90 | 101.14 | 2,906,268 | +1.58(+1.59%) |
Dec 20, 2022 | 98.54 | 100.07 | 98.33 | 99.56 | 2,940,575 | +0.89(+0.90%) |
Dec 19, 2022 | 98.98 | 100.23 | 98.26 | 98.67 | 3,912,367 | +0.09(+0.09%) |
Dec 16, 2022 | 97.90 | 99.21 | 97.25 | 98.58 | 8,253,262 | +0.11(+0.11%) |
Dec 15, 2022 | 100.43 | 101.16 | 98.14 | 98.47 | 3,223,040 | -3.44(-3.38%) |
Dec 14, 2022 | 101.90 | 103.88 | 100.98 | 101.91 | 3,456,893 | +0.36(+0.35%) |
Dec 13, 2022 | 106.22 | 106.23 | 100.55 | 101.55 | 3,585,692 | -0.92(-0.90%) |
Dec 12, 2022 | 101.43 | 102.72 | 100.56 | 102.47 | 2,212,247 | +1.83(+1.82%) |
Dec 09, 2022 | 101.04 | 101.86 | 100.57 | 100.64 | 1,763,318 | -0.82(-0.81%) |
Dec 08, 2022 | 100.98 | 102.08 | 100.51 | 101.46 | 2,063,211 | +0.97(+0.97%) |
Dec 07, 2022 | 100.61 | 101.15 | 99.56 | 100.49 | 2,361,663 | +0.14(+0.14%) |
Dec 06, 2022 | 102.54 | 102.61 | 99.91 | 100.35 | 2,342,190 | -1.84(-1.80%) |
Dec 05, 2022 | 104.75 | 104.75 | 101.63 | 102.19 | 3,412,284 | -3.27(-3.10%) |
Dec 02, 2022 | 103.37 | 105.85 | 103.37 | 105.46 | 2,881,656 | +0.43(+0.41%) |
Dec 01, 2022 | 104.36 | 105.49 | 103.98 | 105.03 | 3,086,867 | +0.67(+0.64%) |
Nov 30, 2022 | 100.72 | 104.99 | 100.72 | 104.36 | 5,573,016 | +2.84(+2.80%) |
Nov 29, 2022 | 101.74 | 102.75 | 101.21 | 101.52 | 3,194,497 | -0.24(-0.24%) |
Nov 28, 2022 | 102.15 | 102.89 | 101.47 | 101.76 | 2,867,767 | -0.73(-0.71%) |
Nov 25, 2022 | 102.08 | 103.48 | 101.87 | 102.49 | 1,446,651 | +0.41(+0.40%) |
Nov 23, 2022 | 100.99 | 102.43 | 100.77 | 102.08 | 2,259,558 | +1.09(+1.08%) |
Nov 22, 2022 | 99.85 | 101.11 | 98.95 | 100.99 | 2,889,184 | +1.61(+1.62%) |
Nov 21, 2022 | 99.67 | 100.58 | 99.01 | 99.38 | 2,720,383 | -0.48(-0.48%) |
Nov 18, 2022 | 99.77 | 100.87 | 98.39 | 99.86 | 3,367,552 | +1.27(+1.29%) |
Nov 17, 2022 | 98.53 | 99.06 | 97.84 | 98.59 | 4,352,472 | -1.39(-1.39%) |
Nov 16, 2022 | 100.97 | 101.26 | 99.62 | 99.98 | 4,188,583 | -0.37(-0.37%) |
Nov 15, 2022 | 102.25 | 102.63 | 99.41 | 100.35 | 4,595,858 | +0.34(+0.34%) |
Nov 14, 2022 | 100.60 | 102.44 | 99.45 | 100.01 | 3,763,250 | -0.46(-0.46%) |
Nov 11, 2022 | 101.03 | 101.72 | 99.97 | 100.47 | 5,989,617 | -0.53(-0.52%) |
Nov 10, 2022 | 101.43 | 101.99 | 99.89 | 101.00 | 5,850,212 | +4.82(+5.01%) |
Nov 09, 2022 | 98.30 | 98.30 | 96.13 | 96.18 | 2,858,136 | -2.30(-2.34%) |
Nov 08, 2022 | 96.30 | 99.95 | 95.95 | 98.48 | 3,868,811 | +2.09(+2.17%) |
Nov 07, 2022 | 95.18 | 96.59 | 94.70 | 96.39 | 4,086,209 | +2.07(+2.19%) |
Nov 04, 2022 | 95.98 | 95.98 | 92.84 | 94.32 | 6,052,730 | -0.25(-0.26%) |
Nov 03, 2022 | 99.57 | 99.80 | 94.33 | 94.57 | 7,059,524 | -5.99(-5.96%) |
Nov 02, 2022 | 103.81 | 100.43 | 100.56 | 6,184,707 | -3.46(-3.33%) | |
Nov 01, 2022 | 103.27 | 104.50 | 102.70 | 104.02 | 5,208,072 | +1.28(+1.25%) |
Oct 31, 2022 | 102.72 | 103.47 | 100.92 | 102.74 | 5,317,651 | +0.14(+0.14%) |
Oct 28, 2022 | 99.68 | 103.46 | 99.59 | 102.60 | 5,654,808 | +3.79(+3.84%) |
Oct 27, 2022 | 95.89 | 100.27 | 95.35 | 98.81 | 7,085,030 | -2.95(-2.90%) |
Oct 26, 2022 | 100.91 | 102.64 | 100.74 | 101.76 | 6,248,375 | +1.68(+1.68%) |
Oct 25, 2022 | 97.71 | 100.61 | 97.64 | 100.08 | 5,326,877 | +2.73(+2.80%) |
Oct 24, 2022 | 97.90 | 98.67 | 96.80 | 97.35 | 3,421,155 | +0.61(+0.63%) |
Oct 21, 2022 | 94.55 | 96.89 | 93.93 | 96.74 | 5,468,313 | +1.73(+1.82%) |
Oct 20, 2022 | 96.46 | 96.75 | 94.50 | 95.01 | 3,610,524 | -1.22(-1.27%) |
Oct 19, 2022 | 95.35 | 96.83 | 95.09 | 96.23 | 2,452,441 | -0.94(-0.97%) |
Oct 18, 2022 | 98.62 | 99.28 | 96.03 | 97.17 | 3,227,885 | -0.20(-0.21%) |
Oct 17, 2022 | 96.46 | 97.50 | 96.21 | 97.37 | 4,725,610 | +3.23(+3.43%) |
Oct 14, 2022 | 96.33 | 96.65 | 93.99 | 94.14 | 2,966,790 | -1.51(-1.58%) |
Oct 13, 2022 | 91.72 | 96.08 | 91.55 | 95.65 | 3,826,605 | +1.95(+2.08%) |
Oct 12, 2022 | 94.25 | 95.41 | 93.59 | 93.70 | 3,231,727 | -1.75(-1.83%) |
Oct 11, 2022 | 98.27 | 98.34 | 94.57 | 95.45 | 4,484,029 | -3.04(-3.09%) |
Oct 10, 2022 | 98.57 | 99.07 | 97.19 | 98.49 | 2,966,425 | -0.21(-0.21%) |
Oct 07, 2022 | 98.34 | 99.03 | 97.58 | 98.70 | 3,787,235 | -0.38(-0.38%) |
Oct 06, 2022 | 99.89 | 100.92 | 98.87 | 99.08 | 3,548,623 | -1.47(-1.46%) |
Oct 05, 2022 | 97.94 | 101.03 | 97.78 | 100.55 | 2,967,347 | +1.82(+1.84%) |
Oct 04, 2022 | 96.66 | 98.98 | 96.56 | 98.73 | 3,416,631 | +3.31(+3.47%) |