Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 130.60 | 131.28 | 129.31 | 131.23 | 3,229,649 | +0.87(+0.66%) |
Mar 30, 2023 | 131.41 | 131.66 | 129.45 | 130.36 | 3,016,747 | -0.14(-0.10%) |
Mar 29, 2023 | 130.43 | 131.52 | 129.44 | 130.50 | 4,539,862 | +2.44(+1.91%) |
Mar 28, 2023 | 123.66 | 129.16 | 123.61 | 128.06 | 4,020,268 | +2.59(+2.06%) |
Mar 27, 2023 | 122.93 | 126.46 | 122.53 | 125.47 | 4,219,600 | +4.10(+3.38%) |
Mar 24, 2023 | 120.03 | 122.16 | 117.36 | 121.37 | 3,961,983 | -1.41(-1.15%) |
Mar 23, 2023 | 123.93 | 127.01 | 121.64 | 122.78 | 3,325,072 | -0.81(-0.65%) |
Mar 22, 2023 | 124.83 | 127.26 | 123.52 | 123.59 | 3,314,171 | -1.28(-1.02%) |
Mar 21, 2023 | 125.11 | 126.57 | 123.33 | 124.86 | 4,733,610 | +1.99(+1.62%) |
Mar 20, 2023 | 120.34 | 123.90 | 120.16 | 122.88 | 4,963,290 | +2.52(+2.09%) |
Mar 17, 2023 | 121.86 | 122.37 | 119.61 | 120.36 | 13,478,757 | -1.46(-1.20%) |
Mar 16, 2023 | 117.06 | 122.61 | 116.27 | 121.82 | 6,339,795 | +2.40(+2.01%) |
Mar 15, 2023 | 120.08 | 121.17 | 116.39 | 119.41 | 6,851,926 | -4.95(-3.98%) |
Mar 14, 2023 | 121.38 | 127.25 | 120.97 | 124.37 | 4,652,235 | +3.89(+3.23%) |
Mar 13, 2023 | 121.63 | 123.04 | 118.61 | 120.47 | 4,274,612 | -4.64(-3.71%) |
Mar 10, 2023 | 125.61 | 128.49 | 124.61 | 125.12 | 3,849,579 | +0.17(+0.13%) |
Mar 09, 2023 | 125.50 | 128.91 | 124.82 | 124.95 | 3,468,022 | +0.50(+0.40%) |
Mar 08, 2023 | 126.53 | 128.24 | 122.27 | 124.45 | 3,613,310 | -2.28(-1.80%) |
Mar 07, 2023 | 128.04 | 129.13 | 125.85 | 126.73 | 3,691,130 | -1.66(-1.30%) |
Mar 06, 2023 | 128.68 | 129.68 | 127.15 | 128.40 | 3,361,059 | -1.54(-1.18%) |
Mar 03, 2023 | 126.06 | 130.55 | 125.34 | 129.93 | 3,752,017 | +3.77(+2.98%) |
Mar 02, 2023 | 125.27 | 126.91 | 124.46 | 126.17 | 3,188,465 | +0.43(+0.34%) |
Mar 01, 2023 | 120.37 | 126.50 | 119.77 | 125.74 | 4,412,501 | +5.44(+4.52%) |
Feb 28, 2023 | 124.31 | 124.38 | 120.24 | 120.30 | 5,932,855 | -2.90(-2.35%) |
Feb 27, 2023 | 122.15 | 124.17 | 121.99 | 123.20 | 3,141,430 | +1.61(+1.33%) |
Feb 24, 2023 | 120.26 | 122.11 | 118.29 | 121.58 | 3,307,087 | -0.58(-0.48%) |
Feb 23, 2023 | 121.52 | 123.09 | 119.60 | 122.17 | 2,973,036 | +2.67(+2.23%) |
Feb 22, 2023 | 119.38 | 121.58 | 118.73 | 119.50 | 3,229,084 | -0.28(-0.24%) |
Feb 21, 2023 | 118.42 | 121.38 | 118.42 | 119.78 | 4,141,118 | +0.55(+0.47%) |
Feb 17, 2023 | 121.39 | 121.66 | 118.30 | 119.23 | 3,365,774 | -3.90(-3.17%) |
Feb 16, 2023 | 123.22 | 125.18 | 122.82 | 123.13 | 2,665,594 | -0.58(-0.47%) |
Feb 15, 2023 | 123.06 | 124.02 | 121.92 | 123.71 | 3,132,514 | -0.76(-0.61%) |
Feb 14, 2023 | 122.76 | 125.17 | 122.45 | 124.47 | 3,280,346 | +0.80(+0.65%) |
Feb 13, 2023 | 122.03 | 123.72 | 121.09 | 123.67 | 3,616,149 | +0.99(+0.80%) |
Feb 10, 2023 | 118.61 | 122.96 | 118.61 | 122.68 | 3,583,694 | +5.85(+5.01%) |
Feb 09, 2023 | 117.56 | 118.35 | 115.87 | 116.83 | 2,881,753 | -0.79(-0.68%) |
Feb 08, 2023 | 118.14 | 118.75 | 115.71 | 117.62 | 3,105,755 | -0.65(-0.55%) |
Feb 07, 2023 | 113.00 | 118.67 | 113.00 | 118.27 | 5,539,229 | +5.63(+5.00%) |
Feb 06, 2023 | 114.70 | 115.54 | 110.42 | 112.64 | 4,329,741 | -1.73(-1.52%) |
Feb 03, 2023 | 116.67 | 117.93 | 114.22 | 114.37 | 3,364,085 | -1.64(-1.42%) |
Feb 02, 2023 | 118.78 | 118.85 | 114.27 | 116.02 | 6,485,245 | -2.97(-2.50%) |
Feb 01, 2023 | 124.68 | 124.92 | 117.92 | 118.99 | 5,362,580 | -5.37(-4.32%) |
Jan 31, 2023 | 127.29 | 128.69 | 122.61 | 124.36 | 5,623,822 | -0.60(-0.48%) |
Jan 30, 2023 | 127.92 | 129.18 | 124.83 | 124.96 | 4,285,216 | -3.59(-2.79%) |
Jan 27, 2023 | 130.78 | 132.04 | 128.11 | 128.55 | 3,514,435 | -2.42(-1.85%) |
Jan 26, 2023 | 126.48 | 131.03 | 125.49 | 130.97 | 4,137,011 | +5.36(+4.27%) |
Jan 25, 2023 | 125.27 | 126.61 | 124.14 | 125.61 | 3,794,847 | -0.39(-0.31%) |
Jan 24, 2023 | 113.51 | 138.64 | 108.10 | 125.99 | 3,904,500 | +3.22(+2.63%) |
Jan 23, 2023 | 122.15 | 124.65 | 122.00 | 122.77 | 4,095,773 | +1.12(+0.92%) |
Jan 20, 2023 | 119.27 | 122.06 | 118.56 | 121.65 | 2,978,486 | +2.41(+2.02%) |
Jan 19, 2023 | 116.57 | 119.66 | 116.33 | 119.24 | 2,558,412 | +1.86(+1.58%) |
Jan 18, 2023 | 118.85 | 121.77 | 117.09 | 117.38 | 3,833,043 | -0.44(-0.38%) |
Jan 17, 2023 | 118.85 | 121.24 | 117.36 | 117.83 | 3,871,645 | -0.16(-0.13%) |
Jan 13, 2023 | 117.20 | 118.91 | 116.34 | 117.98 | 2,873,790 | +0.89(+0.76%) |
Jan 12, 2023 | 114.61 | 117.88 | 114.61 | 117.09 | 3,194,754 | +3.30(+2.90%) |
Jan 11, 2023 | 114.48 | 114.92 | 113.38 | 113.79 | 3,076,570 | +1.06(+0.94%) |
Jan 10, 2023 | 111.98 | 113.10 | 110.35 | 112.73 | 2,844,311 | +0.72(+0.64%) |
Jan 09, 2023 | 115.52 | 116.04 | 111.17 | 112.01 | 3,841,162 | -1.03(-0.91%) |
Jan 06, 2023 | 113.06 | 115.48 | 112.30 | 113.04 | 3,206,677 | +1.05(+0.94%) |
Jan 05, 2023 | 107.00 | 112.03 | 106.68 | 111.98 | 4,229,773 | +4.98(+4.66%) |
Jan 04, 2023 | 105.55 | 108.51 | 105.47 | 107.00 | 3,787,229 | -0.33(-0.31%) |