Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |