Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 122.92 | 124.23 | 122.22 | 123.17 | 356,801 | +0.48(+0.39%) |
Mar 30, 2023 | 121.61 | 123.00 | 121.30 | 122.69 | 326,692 | +1.47(+1.21%) |
Mar 29, 2023 | 120.01 | 122.00 | 119.95 | 121.22 | 519,319 | +1.26(+1.05%) |
Mar 28, 2023 | 118.71 | 120.52 | 118.22 | 119.96 | 290,431 | +1.24(+1.04%) |
Mar 27, 2023 | 116.48 | 118.84 | 116.42 | 118.72 | 334,758 | +2.43(+2.09%) |
Mar 24, 2023 | 115.59 | 116.85 | 115.48 | 116.29 | 317,684 | +1.09(+0.95%) |
Mar 23, 2023 | 114.25 | 115.85 | 113.22 | 115.20 | 450,314 | +0.59(+0.51%) |
Mar 22, 2023 | 114.34 | 115.51 | 114.26 | 114.61 | 259,976 | +0.39(+0.34%) |
Mar 21, 2023 | 116.56 | 117.13 | 113.92 | 114.22 | 533,581 | -2.17(-1.86%) |
Mar 20, 2023 | 116.04 | 117.10 | 115.16 | 116.39 | 352,404 | +0.33(+0.28%) |
Mar 17, 2023 | 114.22 | 116.33 | 113.94 | 116.06 | 951,985 | +0.26(+0.22%) |
Mar 16, 2023 | 116.51 | 116.82 | 115.26 | 115.80 | 390,634 | -0.85(-0.73%) |
Mar 15, 2023 | 113.95 | 116.74 | 112.11 | 116.65 | 536,620 | +2.48(+2.17%) |
Mar 14, 2023 | 114.44 | 114.94 | 113.20 | 114.17 | 593,111 | -0.42(-0.37%) |
Mar 13, 2023 | 115.00 | 115.88 | 113.74 | 114.59 | 371,141 | -0.99(-0.86%) |
Mar 10, 2023 | 117.00 | 117.52 | 115.00 | 115.58 | 428,807 | -1.28(-1.10%) |
Mar 09, 2023 | 117.68 | 118.89 | 116.64 | 116.86 | 329,427 | -0.82(-0.70%) |
Mar 08, 2023 | 117.54 | 118.85 | 117.38 | 117.68 | 488,500 | +0.22(+0.19%) |
Mar 07, 2023 | 117.58 | 118.09 | 117.13 | 117.46 | 252,973 | -0.12(-0.10%) |
Mar 06, 2023 | 116.77 | 118.42 | 116.54 | 117.58 | 286,923 | +0.78(+0.67%) |
Mar 03, 2023 | 115.75 | 116.92 | 115.60 | 116.80 | 658,898 | +1.34(+1.16%) |
Mar 02, 2023 | 116.79 | 117.11 | 115.05 | 115.46 | 483,398 | -1.77(-1.51%) |
Mar 01, 2023 | 116.15 | 118.96 | 116.04 | 117.23 | 725,114 | +0.62(+0.53%) |
Feb 28, 2023 | 116.40 | 117.08 | 115.67 | 116.61 | 1,097,471 | -0.48(-0.41%) |
Feb 27, 2023 | 119.33 | 119.80 | 116.82 | 117.09 | 642,263 | -2.54(-2.12%) |
Feb 24, 2023 | 117.99 | 119.80 | 117.01 | 119.63 | 394,589 | +1.19(+1.00%) |
Feb 23, 2023 | 119.00 | 120.81 | 117.54 | 118.44 | 600,879 | +2.07(+1.78%) |
Feb 22, 2023 | 116.55 | 117.44 | 116.14 | 116.37 | 518,821 | -0.51(-0.44%) |
Feb 21, 2023 | 118.17 | 119.01 | 116.60 | 116.88 | 392,843 | -2.01(-1.69%) |
Feb 17, 2023 | 118.89 | 0 | +0.46(+0.39%) | |||
Feb 16, 2023 | 118.26 | 118.64 | 117.57 | 118.43 | 168,654 | -0.18(-0.15%) |
Feb 15, 2023 | 116.90 | 119.09 | 116.89 | 118.61 | 440,378 | +1.22(+1.04%) |
Feb 14, 2023 | 118.01 | 118.14 | 116.82 | 117.39 | 337,191 | -0.92(-0.78%) |
Feb 13, 2023 | 117.21 | 119.15 | 117.01 | 118.31 | 382,599 | +1.20(+1.02%) |
Feb 10, 2023 | 117.13 | 118.17 | 116.76 | 117.11 | 348,586 | -0.33(-0.28%) |
Feb 09, 2023 | 116.71 | 118.36 | 116.58 | 117.44 | 626,178 | +0.75(+0.64%) |
Feb 08, 2023 | 114.04 | 117.02 | 114.01 | 116.69 | 397,646 | +2.55(+2.23%) |
Feb 07, 2023 | 116.87 | 116.87 | 113.99 | 114.14 | 411,643 | -2.27(-1.95%) |
Feb 06, 2023 | 115.00 | 116.56 | 114.53 | 116.41 | 309,563 | +1.17(+1.02%) |
Feb 03, 2023 | 115.05 | 115.46 | 114.55 | 115.24 | 403,711 | +0.32(+0.28%) |
Feb 02, 2023 | 115.32 | 115.71 | 114.05 | 114.92 | 749,857 | -0.57(-0.49%) |
Feb 01, 2023 | 119.28 | 119.98 | 115.14 | 115.49 | 666,863 | -3.71(-3.11%) |
Jan 31, 2023 | 118.65 | 120.03 | 118.49 | 119.20 | 751,310 | +0.00(+0.00%) |
Jan 30, 2023 | 120.92 | 121.81 | 118.79 | 119.20 | 685,564 | -1.79(-1.48%) |
Jan 27, 2023 | 119.98 | 121.63 | 119.98 | 120.99 | 733,652 | +1.14(+0.95%) |
Jan 26, 2023 | 119.85 | 120.62 | 119.00 | 119.85 | 436,029 | -0.47(-0.39%) |
Jan 25, 2023 | 119.38 | 120.81 | 118.95 | 120.32 | 387,705 | +0.93(+0.78%) |
Jan 24, 2023 | 118.57 | 120.33 | 118.25 | 119.39 | 310,555 | +0.82(+0.69%) |
Jan 23, 2023 | 118.15 | 118.66 | 117.11 | 118.57 | 291,096 | +0.41(+0.35%) |
Jan 20, 2023 | 117.79 | 118.96 | 117.39 | 118.16 | 379,488 | +0.42(+0.36%) |
Jan 19, 2023 | 117.30 | 119.37 | 117.29 | 117.74 | 473,564 | +0.41(+0.35%) |
Jan 18, 2023 | 117.79 | 119.22 | 116.30 | 117.33 | 448,841 | -0.93(-0.79%) |
Jan 17, 2023 | 118.42 | 119.21 | 118.18 | 118.26 | 540,341 | +0.17(+0.14%) |
Jan 16, 2023 | 115.53 | 118.62 | 115.30 | 118.09 | 214,382 | +2.27(+1.96%) |
Jan 13, 2023 | 116.47 | 116.63 | 115.39 | 115.82 | 696,207 | -0.30(-0.26%) |
Jan 12, 2023 | 117.95 | 118.18 | 115.89 | 116.12 | 653,317 | -1.63(-1.38%) |
Jan 11, 2023 | 118.80 | 119.46 | 117.30 | 117.75 | 546,251 | -1.34(-1.13%) |
Jan 10, 2023 | 120.36 | 120.59 | 118.53 | 119.09 | 283,673 | -0.97(-0.81%) |
Jan 09, 2023 | 119.94 | 121.72 | 119.42 | 120.06 | 317,923 | -0.15(-0.12%) |
Jan 06, 2023 | 118.41 | 121.23 | 118.41 | 120.21 | 594,416 | +1.85(+1.56%) |
Jan 05, 2023 | 119.33 | 119.76 | 118.03 | 118.36 | 376,648 | -1.14(-0.95%) |
Jan 04, 2023 | 120.64 | 120.97 | 119.10 | 119.50 | 271,504 | -0.83(-0.69%) |