Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.86 | 129.69 | 128.79 | 129.48 | 344,317 | +0.93(+0.72%) |
Mar 30, 2023 | 128.26 | 128.74 | 127.90 | 128.55 | 268,443 | +0.78(+0.61%) |
Mar 29, 2023 | 127.78 | 128.09 | 126.89 | 127.78 | 257,956 | +0.44(+0.34%) |
Mar 28, 2023 | 126.99 | 127.75 | 126.53 | 127.34 | 341,002 | +0.41(+0.32%) |
Mar 27, 2023 | 127.02 | 127.61 | 125.98 | 126.93 | 413,427 | +0.44(+0.35%) |
Mar 24, 2023 | 125.56 | 126.59 | 124.68 | 126.49 | 300,203 | +0.68(+0.54%) |
Mar 23, 2023 | 125.31 | 126.51 | 124.88 | 125.82 | 335,044 | +0.76(+0.60%) |
Mar 22, 2023 | 125.80 | 127.03 | 125.06 | 125.06 | 395,230 | -0.10(-0.08%) |
Mar 21, 2023 | 125.76 | 127.11 | 124.74 | 125.16 | 597,131 | -0.03(-0.02%) |
Mar 20, 2023 | 123.69 | 125.44 | 123.37 | 125.19 | 480,052 | +1.47(+1.19%) |
Mar 17, 2023 | 122.52 | 124.12 | 122.34 | 123.72 | 646,472 | +0.49(+0.40%) |
Mar 16, 2023 | 120.84 | 123.38 | 120.58 | 123.23 | 587,455 | +2.37(+1.96%) |
Mar 15, 2023 | 120.42 | 121.77 | 119.82 | 120.86 | 615,682 | -1.35(-1.11%) |
Mar 14, 2023 | 120.41 | 122.32 | 120.34 | 122.21 | 564,860 | +2.05(+1.71%) |
Mar 13, 2023 | 118.44 | 121.37 | 117.79 | 120.16 | 600,018 | +1.02(+0.85%) |
Mar 10, 2023 | 121.00 | 121.44 | 118.92 | 119.15 | 579,239 | -1.71(-1.42%) |
Mar 09, 2023 | 122.48 | 122.98 | 120.76 | 120.86 | 434,471 | -1.22(-1.00%) |
Mar 08, 2023 | 122.67 | 123.25 | 121.61 | 122.08 | 292,435 | +0.66(+0.54%) |
Mar 07, 2023 | 121.42 | 122.40 | 120.90 | 121.43 | 588,713 | +0.27(+0.22%) |
Mar 06, 2023 | 120.41 | 121.45 | 120.41 | 121.16 | 254,955 | +0.59(+0.49%) |
Mar 03, 2023 | 120.94 | 120.94 | 120.06 | 120.57 | 324,245 | -0.07(-0.06%) |
Mar 02, 2023 | 120.25 | 120.93 | 119.92 | 120.64 | 304,954 | +0.35(+0.29%) |
Mar 01, 2023 | 120.51 | 121.72 | 120.25 | 120.29 | 292,289 | -0.14(-0.12%) |
Feb 28, 2023 | 119.48 | 120.65 | 119.11 | 120.43 | 504,679 | -0.64(-0.53%) |
Feb 27, 2023 | 121.73 | 122.62 | 121.04 | 121.07 | 248,102 | +0.16(+0.13%) |
Feb 24, 2023 | 120.38 | 120.97 | 119.32 | 120.91 | 472,887 | -0.36(-0.30%) |
Feb 23, 2023 | 122.09 | 122.23 | 120.84 | 121.27 | 238,662 | +0.28(+0.23%) |
Feb 22, 2023 | 121.22 | 121.90 | 120.00 | 120.99 | 381,619 | +0.59(+0.49%) |
Feb 21, 2023 | 120.56 | 121.46 | 120.31 | 120.40 | 401,561 | -1.02(-0.84%) |
Feb 17, 2023 | 122.06 | 122.49 | 121.23 | 121.42 | 384,184 | -0.66(-0.54%) |
Feb 16, 2023 | 121.02 | 122.89 | 121.02 | 122.08 | 392,823 | -1.39(-1.13%) |
Feb 15, 2023 | 121.76 | 123.52 | 121.75 | 123.47 | 387,010 | +1.18(+0.97%) |
Feb 14, 2023 | 121.35 | 123.02 | 120.76 | 122.28 | 650,029 | +1.38(+1.14%) |
Feb 13, 2023 | 119.18 | 122.11 | 119.09 | 120.90 | 901,575 | +2.13(+1.79%) |
Feb 10, 2023 | 114.34 | 119.10 | 114.21 | 118.77 | 1,132,669 | +5.46(+4.82%) |
Feb 09, 2023 | 115.24 | 115.81 | 111.22 | 113.31 | 1,874,090 | -2.27(-1.96%) |
Feb 08, 2023 | 116.04 | 116.34 | 115.04 | 115.58 | 776,859 | -0.60(-0.52%) |
Feb 07, 2023 | 116.00 | 116.74 | 115.08 | 116.18 | 637,061 | -0.57(-0.49%) |
Feb 06, 2023 | 117.54 | 118.30 | 116.75 | 116.75 | 413,997 | -1.51(-1.28%) |
Feb 03, 2023 | 118.20 | 119.61 | 117.86 | 118.26 | 499,138 | -1.13(-0.95%) |
Feb 02, 2023 | 118.82 | 120.00 | 118.36 | 119.39 | 575,592 | +0.74(+0.62%) |
Feb 01, 2023 | 116.88 | 119.28 | 116.73 | 118.66 | 410,031 | +1.39(+1.19%) |
Jan 31, 2023 | 116.26 | 117.28 | 116.17 | 117.27 | 335,455 | +1.16(+1.00%) |
Jan 30, 2023 | 116.04 | 117.35 | 115.92 | 116.10 | 435,026 | -0.24(-0.20%) |
Jan 27, 2023 | 116.18 | 116.87 | 115.74 | 116.34 | 306,138 | -0.37(-0.31%) |
Jan 26, 2023 | 116.67 | 117.65 | 116.41 | 116.70 | 330,991 | +0.54(+0.47%) |
Jan 25, 2023 | 116.26 | 116.33 | 114.95 | 116.16 | 344,139 | -0.27(-0.23%) |
Jan 24, 2023 | 115.72 | 117.50 | 114.84 | 116.43 | 507,081 | +0.71(+0.61%) |
Jan 23, 2023 | 116.02 | 117.08 | 115.52 | 115.72 | 334,321 | -0.56(-0.48%) |
Jan 20, 2023 | 115.38 | 116.48 | 114.68 | 116.28 | 377,432 | +0.96(+0.83%) |
Jan 19, 2023 | 115.54 | 116.56 | 114.98 | 115.32 | 334,316 | -0.13(-0.11%) |
Jan 18, 2023 | 116.93 | 117.46 | 115.34 | 115.45 | 387,723 | -1.10(-0.95%) |
Jan 17, 2023 | 116.70 | 118.15 | 116.50 | 116.56 | 428,629 | +0.44(+0.38%) |
Jan 13, 2023 | 114.56 | 116.37 | 114.52 | 116.11 | 441,525 | +1.20(+1.05%) |
Jan 12, 2023 | 115.05 | 115.05 | 113.54 | 114.91 | 365,620 | -0.21(-0.18%) |
Jan 11, 2023 | 114.57 | 115.75 | 114.53 | 115.12 | 310,764 | +1.05(+0.92%) |
Jan 10, 2023 | 114.33 | 114.79 | 113.37 | 114.06 | 309,031 | -0.45(-0.40%) |
Jan 09, 2023 | 115.14 | 115.92 | 114.39 | 114.52 | 346,477 | -0.49(-0.43%) |
Jan 06, 2023 | 113.83 | 115.63 | 113.11 | 115.01 | 345,041 | +1.88(+1.66%) |
Jan 05, 2023 | 115.32 | 115.34 | 112.88 | 113.12 | 444,088 | -3.17(-2.73%) |
Jan 04, 2023 | 114.64 | 116.96 | 114.58 | 116.30 | 1,310,896 | +2.64(+2.32%) |