Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 129.99 | 130.67 | 128.70 | 130.61 | 3,244,859 | +0.86(+0.66%) |
Mar 30, 2023 | 130.80 | 131.04 | 128.84 | 129.75 | 3,030,955 | -0.13(-0.10%) |
Mar 29, 2023 | 129.82 | 130.90 | 128.84 | 129.89 | 4,561,242 | +2.43(+1.91%) |
Mar 28, 2023 | 123.08 | 128.56 | 123.03 | 127.45 | 4,039,201 | +2.58(+2.06%) |
Mar 27, 2023 | 122.35 | 125.87 | 121.95 | 124.88 | 4,239,472 | +4.08(+3.38%) |
Mar 24, 2023 | 119.46 | 121.58 | 116.81 | 120.80 | 3,980,642 | -1.40(-1.15%) |
Mar 23, 2023 | 123.35 | 126.42 | 121.07 | 122.20 | 3,340,732 | -0.80(-0.65%) |
Mar 22, 2023 | 124.25 | 126.66 | 122.94 | 123.01 | 3,329,779 | -1.27(-1.02%) |
Mar 21, 2023 | 124.52 | 125.97 | 122.75 | 124.28 | 4,755,903 | +1.98(+1.62%) |
Mar 20, 2023 | 119.77 | 123.32 | 119.60 | 122.30 | 4,986,665 | +2.51(+2.09%) |
Mar 17, 2023 | 121.28 | 121.80 | 119.05 | 119.79 | 13,542,236 | -1.45(-1.20%) |
Mar 16, 2023 | 116.51 | 122.04 | 115.72 | 121.25 | 6,369,652 | +2.39(+2.01%) |
Mar 15, 2023 | 119.52 | 120.61 | 115.85 | 118.85 | 6,884,195 | -4.93(-3.98%) |
Mar 14, 2023 | 120.81 | 126.65 | 120.40 | 123.78 | 4,674,145 | +3.88(+3.23%) |
Mar 13, 2023 | 121.06 | 122.47 | 118.06 | 119.91 | 4,294,743 | -4.62(-3.71%) |
Mar 10, 2023 | 125.02 | 127.89 | 124.03 | 124.53 | 3,867,708 | +0.16(+0.13%) |
Mar 09, 2023 | 124.92 | 128.31 | 124.24 | 124.36 | 3,484,355 | +0.49(+0.40%) |
Mar 08, 2023 | 125.93 | 127.64 | 121.70 | 123.87 | 3,630,327 | -2.27(-1.80%) |
Mar 07, 2023 | 127.44 | 128.53 | 125.26 | 126.14 | 3,708,513 | -1.66(-1.30%) |
Mar 06, 2023 | 128.07 | 129.07 | 126.55 | 127.79 | 3,376,888 | -1.53(-1.18%) |
Mar 03, 2023 | 125.47 | 129.94 | 124.75 | 129.32 | 3,769,687 | +3.75(+2.99%) |
Mar 02, 2023 | 124.68 | 126.32 | 123.88 | 125.58 | 3,203,481 | +0.43(+0.34%) |
Mar 01, 2023 | 119.80 | 125.91 | 119.21 | 125.15 | 4,433,282 | +5.42(+4.52%) |
Feb 28, 2023 | 123.72 | 123.79 | 119.68 | 119.73 | 5,960,796 | -2.89(-2.35%) |
Feb 27, 2023 | 121.58 | 123.59 | 121.42 | 122.62 | 3,156,225 | +1.61(+1.33%) |
Feb 24, 2023 | 119.69 | 121.54 | 117.74 | 121.01 | 3,322,662 | -0.58(-0.48%) |
Feb 23, 2023 | 120.95 | 122.51 | 119.04 | 121.59 | 2,987,038 | +2.65(+2.23%) |
Feb 22, 2023 | 118.82 | 121.01 | 118.17 | 118.94 | 3,244,291 | -0.28(-0.24%) |
Feb 21, 2023 | 117.86 | 120.81 | 117.86 | 119.22 | 4,160,621 | +0.55(+0.47%) |
Feb 17, 2023 | 120.82 | 121.09 | 117.75 | 118.67 | 3,381,625 | -3.88(-3.17%) |
Feb 16, 2023 | 122.64 | 124.60 | 122.24 | 122.55 | 2,678,148 | -0.58(-0.47%) |
Feb 15, 2023 | 122.48 | 123.44 | 121.35 | 123.13 | 3,147,267 | -0.76(-0.61%) |
Feb 14, 2023 | 122.19 | 124.58 | 121.88 | 123.89 | 3,295,795 | +0.80(+0.65%) |
Feb 13, 2023 | 121.46 | 123.14 | 120.52 | 123.09 | 3,633,180 | +0.98(+0.81%) |
Feb 10, 2023 | 118.05 | 122.39 | 118.05 | 122.11 | 3,600,572 | +5.83(+5.01%) |
Feb 09, 2023 | 117.01 | 117.79 | 115.33 | 116.28 | 2,895,325 | -0.79(-0.67%) |
Feb 08, 2023 | 117.59 | 118.19 | 115.16 | 117.07 | 3,120,381 | -0.65(-0.55%) |
Feb 07, 2023 | 112.47 | 118.11 | 112.47 | 117.72 | 5,565,316 | +5.61(+5.00%) |
Feb 06, 2023 | 114.16 | 115.00 | 109.90 | 112.11 | 4,350,132 | -1.72(-1.51%) |
Feb 03, 2023 | 116.12 | 117.38 | 113.68 | 113.83 | 3,379,928 | -1.64(-1.42%) |
Feb 02, 2023 | 118.23 | 118.29 | 113.73 | 115.47 | 6,515,788 | -2.96(-2.50%) |
Feb 01, 2023 | 124.09 | 124.33 | 117.37 | 118.43 | 5,387,836 | -5.34(-4.32%) |
Jan 31, 2023 | 126.69 | 128.09 | 122.03 | 123.77 | 5,650,307 | -0.60(-0.48%) |
Jan 30, 2023 | 127.32 | 128.57 | 124.25 | 124.37 | 4,305,398 | -3.57(-2.79%) |
Jan 27, 2023 | 130.17 | 131.42 | 127.51 | 127.94 | 3,530,986 | -2.41(-1.85%) |
Jan 26, 2023 | 125.88 | 130.42 | 124.90 | 130.35 | 4,156,495 | +5.34(+4.27%) |
Jan 25, 2023 | 124.68 | 126.02 | 123.55 | 125.02 | 3,812,699 | -0.39(-0.31%) |
Jan 24, 2023 | 112.98 | 137.99 | 107.59 | 125.40 | 3,922,888 | +3.21(+2.62%) |
Jan 23, 2023 | 121.58 | 124.07 | 121.42 | 122.19 | 4,115,063 | +1.12(+0.92%) |
Jan 20, 2023 | 118.71 | 121.49 | 118.01 | 121.08 | 2,992,514 | +2.40(+2.02%) |
Jan 19, 2023 | 116.02 | 119.09 | 115.78 | 118.68 | 2,570,430 | +1.85(+1.58%) |
Jan 18, 2023 | 118.29 | 121.20 | 116.54 | 116.83 | 3,851,095 | -0.44(-0.38%) |
Jan 17, 2023 | 118.29 | 120.67 | 116.81 | 117.27 | 3,889,879 | -0.15(-0.13%) |
Jan 13, 2023 | 116.65 | 118.35 | 115.80 | 117.43 | 2,887,325 | +0.89(+0.76%) |
Jan 12, 2023 | 114.08 | 117.33 | 114.08 | 116.54 | 3,209,800 | +3.28(+2.90%) |
Jan 11, 2023 | 113.94 | 114.38 | 112.84 | 113.26 | 3,091,060 | +1.06(+0.94%) |
Jan 10, 2023 | 111.46 | 112.57 | 109.83 | 112.20 | 2,857,705 | +0.71(+0.64%) |
Jan 09, 2023 | 114.98 | 115.49 | 110.65 | 111.48 | 3,859,253 | -1.02(-0.91%) |
Jan 06, 2023 | 112.53 | 114.94 | 111.77 | 112.51 | 3,221,779 | +1.05(+0.94%) |
Jan 05, 2023 | 106.50 | 111.50 | 106.18 | 111.46 | 4,249,693 | +4.96(+4.66%) |
Jan 04, 2023 | 105.05 | 108.00 | 104.97 | 106.50 | 3,805,065 | -0.33(-0.31%) |