Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 130.97 | 134.36 | 130.52 | 133.62 | 1,572,510 | +2.79(+2.13%) |
Mar 30, 2023 | 130.90 | 131.62 | 129.86 | 130.83 | 842,381 | +0.96(+0.74%) |
Mar 29, 2023 | 129.59 | 130.25 | 128.57 | 129.87 | 803,772 | +1.75(+1.37%) |
Mar 28, 2023 | 128.63 | 128.94 | 126.83 | 128.12 | 1,148,760 | -1.36(-1.05%) |
Mar 27, 2023 | 128.75 | 131.77 | 128.38 | 129.48 | 1,670,318 | +1.18(+0.92%) |
Mar 24, 2023 | 130.19 | 130.56 | 127.13 | 128.30 | 1,452,059 | -2.75(-2.10%) |
Mar 23, 2023 | 129.00 | 133.50 | 128.78 | 131.05 | 1,146,229 | +2.85(+2.22%) |
Mar 22, 2023 | 132.28 | 133.31 | 127.90 | 128.20 | 1,792,823 | -0.61(-0.47%) |
Mar 21, 2023 | 127.50 | 129.62 | 126.72 | 128.81 | 1,475,032 | +2.40(+1.90%) |
Mar 20, 2023 | 125.34 | 127.45 | 124.57 | 126.41 | 1,525,913 | -0.68(-0.54%) |
Mar 17, 2023 | 128.75 | 129.69 | 126.23 | 127.09 | 1,665,426 | -2.12(-1.64%) |
Mar 16, 2023 | 125.66 | 130.08 | 124.23 | 129.21 | 1,407,250 | +3.56(+2.83%) |
Mar 15, 2023 | 123.41 | 125.88 | 121.47 | 125.65 | 1,653,582 | +0.11(+0.09%) |
Mar 14, 2023 | 125.12 | 127.58 | 124.44 | 125.54 | 1,638,799 | +2.15(+1.74%) |
Mar 13, 2023 | 120.20 | 125.05 | 118.55 | 123.39 | 1,569,462 | +1.73(+1.42%) |
Mar 10, 2023 | 123.68 | 123.70 | 119.81 | 121.66 | 1,571,122 | -2.27(-1.83%) |
Mar 09, 2023 | 127.00 | 131.33 | 123.60 | 123.93 | 2,353,016 | -3.06(-2.41%) |
Mar 08, 2023 | 126.00 | 127.64 | 124.75 | 126.99 | 1,272,766 | +0.66(+0.52%) |
Mar 07, 2023 | 127.11 | 129.60 | 125.07 | 126.33 | 2,110,264 | -0.05(-0.04%) |
Mar 06, 2023 | 124.04 | 128.32 | 124.04 | 126.38 | 2,092,966 | +2.64(+2.13%) |
Mar 03, 2023 | 119.60 | 123.90 | 119.54 | 123.74 | 1,779,526 | +5.26(+4.44%) |
Mar 02, 2023 | 115.06 | 119.01 | 114.64 | 118.48 | 870,027 | +1.28(+1.09%) |
Mar 01, 2023 | 117.92 | 118.22 | 115.91 | 117.20 | 1,314,539 | +0.90(+0.77%) |
Feb 28, 2023 | 116.48 | 119.39 | 116.22 | 116.30 | 1,198,633 | -0.54(-0.46%) |
Feb 27, 2023 | 117.76 | 118.50 | 115.48 | 116.84 | 1,593,403 | -0.30(-0.26%) |
Feb 24, 2023 | 116.44 | 117.41 | 114.90 | 117.14 | 1,612,323 | -1.72(-1.45%) |
Feb 23, 2023 | 121.05 | 121.70 | 116.50 | 118.86 | 1,356,629 | -1.21(-1.01%) |
Feb 22, 2023 | 120.25 | 120.92 | 118.19 | 120.07 | 1,921,182 | -0.28(-0.23%) |
Feb 21, 2023 | 121.11 | 123.78 | 119.26 | 120.35 | 1,731,196 | -4.98(-3.97%) |
Feb 17, 2023 | 123.93 | 125.57 | 122.49 | 125.33 | 1,438,784 | -0.24(-0.19%) |
Feb 16, 2023 | 125.74 | 128.98 | 125.47 | 125.57 | 1,637,825 | -2.70(-2.10%) |
Feb 15, 2023 | 125.37 | 128.68 | 124.89 | 128.27 | 1,720,313 | +2.17(+1.72%) |
Feb 14, 2023 | 121.52 | 126.26 | 120.32 | 126.10 | 1,434,605 | +3.78(+3.09%) |
Feb 13, 2023 | 125.87 | 126.44 | 122.30 | 122.32 | 1,957,375 | -2.84(-2.27%) |
Feb 10, 2023 | 125.00 | 127.79 | 124.12 | 125.16 | 3,801,167 | +4.33(+3.58%) |
Feb 09, 2023 | 125.80 | 126.66 | 120.12 | 120.83 | 1,427,435 | -2.85(-2.30%) |
Feb 08, 2023 | 124.40 | 125.27 | 122.86 | 123.68 | 1,493,950 | -1.70(-1.36%) |
Feb 07, 2023 | 121.77 | 126.04 | 121.36 | 125.38 | 2,883,901 | +2.46(+2.00%) |
Feb 06, 2023 | 123.50 | 125.63 | 121.37 | 122.92 | 3,344,521 | +1.75(+1.44%) |
Feb 03, 2023 | 118.08 | 123.82 | 118.00 | 121.17 | 2,553,256 | -1.40(-1.14%) |
Feb 02, 2023 | 120.78 | 123.98 | 118.85 | 122.57 | 5,246,954 | +4.43(+3.75%) |
Feb 01, 2023 | 113.37 | 119.60 | 111.63 | 118.14 | 4,554,736 | +5.42(+4.81%) |
Jan 31, 2023 | 109.37 | 113.30 | 106.31 | 112.72 | 9,599,401 | +12.72(+12.72%) |
Jan 30, 2023 | 101.07 | 102.43 | 99.80 | 100.00 | 2,317,454 | -2.24(-2.19%) |
Jan 27, 2023 | 100.52 | 103.31 | 100.32 | 102.24 | 1,753,826 | +0.94(+0.93%) |
Jan 26, 2023 | 101.29 | 102.17 | 99.69 | 101.30 | 1,503,694 | +1.27(+1.27%) |
Jan 25, 2023 | 97.18 | 100.06 | 94.35 | 100.03 | 2,178,761 | +0.74(+0.75%) |
Jan 24, 2023 | 99.00 | 100.51 | 97.95 | 99.29 | 1,481,402 | -0.65(-0.65%) |
Jan 23, 2023 | 102.39 | 104.00 | 99.38 | 99.94 | 4,689,274 | +2.03(+2.07%) |
Jan 20, 2023 | 96.10 | 98.28 | 95.61 | 97.91 | 2,761,302 | +4.33(+4.63%) |
Jan 19, 2023 | 91.37 | 94.52 | 91.14 | 93.58 | 2,280,783 | +0.85(+0.92%) |
Jan 18, 2023 | 92.73 | 93.56 | 90.94 | 92.73 | 2,235,122 | +0.98(+1.07%) |
Jan 17, 2023 | 92.08 | 92.73 | 90.59 | 91.75 | 1,752,090 | -0.31(-0.34%) |
Jan 13, 2023 | 90.68 | 92.08 | 90.36 | 92.06 | 2,135,224 | +0.86(+0.94%) |
Jan 12, 2023 | 89.14 | 91.67 | 88.41 | 91.20 | 1,774,397 | -0.55(-0.60%) |
Jan 11, 2023 | 91.32 | 93.28 | 90.08 | 91.75 | 1,630,956 | +0.96(+1.06%) |
Jan 10, 2023 | 84.86 | 91.00 | 84.86 | 90.79 | 2,044,388 | +5.75(+6.76%) |
Jan 09, 2023 | 84.45 | 86.32 | 83.77 | 85.04 | 1,376,817 | +1.50(+1.80%) |
Jan 06, 2023 | 82.65 | 84.25 | 79.85 | 83.54 | 1,185,283 | +1.96(+2.40%) |
Jan 05, 2023 | 80.61 | 82.61 | 79.14 | 81.58 | 1,557,061 | +0.25(+0.31%) |
Jan 04, 2023 | 83.00 | 83.37 | 80.87 | 81.33 | 1,842,867 | -0.57(-0.70%) |