Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 119.36 | 121.13 | 119.05 | 121.06 | 5,733,245 | +2.51(+2.11%) |
Mar 30, 2023 | 119.47 | 119.88 | 117.80 | 118.55 | 4,638,202 | -0.38(-0.32%) |
Mar 29, 2023 | 117.11 | 119.02 | 116.96 | 118.94 | 5,716,943 | +2.59(+2.22%) |
Mar 28, 2023 | 116.43 | 116.92 | 115.34 | 116.35 | 4,517,766 | +0.06(+0.05%) |
Mar 27, 2023 | 119.46 | 119.51 | 116.10 | 116.29 | 6,662,668 | -2.86(-2.40%) |
Mar 24, 2023 | 118.68 | 119.44 | 117.78 | 119.16 | 6,243,786 | -0.26(-0.21%) |
Mar 23, 2023 | 118.92 | 121.68 | 117.93 | 119.41 | 7,724,646 | +1.45(+1.23%) |
Mar 22, 2023 | 122.07 | 123.65 | 117.79 | 117.96 | 17,853,084 | -6.03(-4.86%) |
Mar 21, 2023 | 121.91 | 124.44 | 121.39 | 123.99 | 15,174,436 | +4.35(+3.64%) |
Mar 20, 2023 | 119.43 | 121.10 | 118.27 | 119.64 | 7,688,714 | +0.80(+0.67%) |
Mar 17, 2023 | 119.61 | 120.16 | 117.14 | 118.84 | 13,036,769 | -0.26(-0.22%) |
Mar 16, 2023 | 115.36 | 119.25 | 115.11 | 119.10 | 5,733,774 | +2.45(+2.10%) |
Mar 15, 2023 | 114.82 | 117.10 | 114.32 | 116.65 | 6,684,071 | -0.82(-0.70%) |
Mar 14, 2023 | 117.47 | 117.95 | 115.72 | 117.47 | 6,124,244 | +2.11(+1.83%) |
Mar 13, 2023 | 114.33 | 116.77 | 114.30 | 115.36 | 6,474,144 | -0.62(-0.54%) |
Mar 10, 2023 | 117.30 | 117.46 | 115.14 | 115.98 | 6,057,665 | -0.38(-0.32%) |
Mar 09, 2023 | 118.53 | 120.29 | 116.04 | 116.35 | 5,707,474 | -1.96(-1.66%) |
Mar 08, 2023 | 117.73 | 118.49 | 117.20 | 118.32 | 4,228,537 | +0.27(+0.23%) |
Mar 07, 2023 | 118.65 | 119.46 | 117.69 | 118.05 | 5,415,118 | -0.57(-0.48%) |
Mar 06, 2023 | 119.57 | 120.42 | 118.41 | 118.62 | 5,250,997 | -0.76(-0.64%) |
Mar 03, 2023 | 118.58 | 119.48 | 117.49 | 119.38 | 3,922,326 | +1.68(+1.43%) |
Mar 02, 2023 | 115.71 | 118.08 | 115.71 | 117.70 | 4,552,622 | +0.98(+0.84%) |
Mar 01, 2023 | 116.10 | 117.91 | 115.98 | 116.72 | 4,183,461 | -0.21(-0.18%) |
Feb 28, 2023 | 116.88 | 118.51 | 116.00 | 116.93 | 8,798,790 | +0.26(+0.22%) |
Feb 27, 2023 | 117.39 | 117.94 | 116.46 | 116.67 | 4,307,301 | +0.48(+0.41%) |
Feb 24, 2023 | 116.12 | 116.88 | 115.50 | 116.19 | 4,767,773 | -1.89(-1.60%) |
Feb 23, 2023 | 118.87 | 118.87 | 116.69 | 118.08 | 4,166,823 | +0.06(+0.05%) |
Feb 22, 2023 | 119.20 | 119.49 | 117.76 | 118.02 | 5,100,349 | -1.18(-0.99%) |
Feb 21, 2023 | 121.35 | 122.06 | 119.08 | 119.20 | 5,190,490 | -3.68(-3.00%) |
Feb 17, 2023 | 121.77 | 122.93 | 121.50 | 122.88 | 5,250,659 | +0.45(+0.37%) |
Feb 16, 2023 | 123.46 | 125.22 | 122.16 | 122.43 | 4,796,753 | -3.05(-2.43%) |
Feb 15, 2023 | 122.94 | 125.50 | 122.94 | 125.48 | 5,778,518 | +1.26(+1.01%) |
Feb 14, 2023 | 122.01 | 124.38 | 121.80 | 124.22 | 4,920,631 | +1.03(+0.84%) |
Feb 13, 2023 | 120.89 | 123.75 | 120.54 | 123.19 | 5,780,146 | +2.87(+2.39%) |
Feb 10, 2023 | 119.60 | 120.71 | 118.65 | 120.31 | 5,278,242 | +0.05(+0.04%) |
Feb 09, 2023 | 122.75 | 123.06 | 119.59 | 120.26 | 6,022,373 | -0.72(-0.59%) |
Feb 08, 2023 | 121.44 | 122.15 | 119.89 | 120.98 | 5,970,748 | -2.38(-1.93%) |
Feb 07, 2023 | 122.02 | 123.95 | 121.32 | 123.36 | 5,369,653 | -0.39(-0.32%) |
Feb 06, 2023 | 123.55 | 124.12 | 122.37 | 123.76 | 4,740,954 | -1.85(-1.47%) |
Feb 03, 2023 | 124.80 | 127.39 | 124.46 | 125.61 | 5,008,777 | -1.43(-1.12%) |
Feb 02, 2023 | 128.40 | 129.25 | 125.86 | 127.04 | 5,296,748 | -0.43(-0.34%) |
Feb 01, 2023 | 125.89 | 128.18 | 124.24 | 127.47 | 6,486,435 | +2.14(+1.70%) |
Jan 31, 2023 | 124.44 | 125.84 | 124.03 | 125.33 | 7,809,401 | +0.94(+0.76%) |
Jan 30, 2023 | 124.52 | 125.56 | 124.23 | 124.39 | 6,598,056 | -1.14(-0.91%) |
Jan 27, 2023 | 125.08 | 126.56 | 124.71 | 125.53 | 5,821,334 | +0.00(+0.00%) |
Jan 26, 2023 | 126.44 | 126.97 | 124.03 | 125.53 | 5,931,130 | +0.70(+0.56%) |
Jan 25, 2023 | 123.89 | 125.02 | 122.87 | 124.83 | 6,026,678 | -0.01(-0.01%) |
Jan 24, 2023 | 110.60 | 126.00 | 110.60 | 124.84 | 5,569,797 | -1.44(-1.14%) |
Jan 23, 2023 | 124.91 | 126.73 | 124.56 | 126.28 | 5,669,778 | +1.64(+1.32%) |
Jan 20, 2023 | 122.72 | 124.65 | 122.09 | 124.63 | 5,763,631 | +2.06(+1.68%) |
Jan 19, 2023 | 122.83 | 123.47 | 121.67 | 122.58 | 5,356,677 | -1.87(-1.50%) |
Jan 18, 2023 | 125.80 | 126.57 | 124.02 | 124.45 | 6,936,297 | -1.68(-1.33%) |
Jan 17, 2023 | 125.99 | 127.03 | 125.83 | 126.13 | 6,267,688 | -0.70(-0.55%) |
Jan 13, 2023 | 124.67 | 127.20 | 124.67 | 126.83 | 4,933,901 | +0.94(+0.75%) |
Jan 12, 2023 | 126.34 | 126.44 | 124.48 | 125.88 | 8,499,473 | -0.05(-0.04%) |
Jan 11, 2023 | 124.34 | 126.24 | 124.03 | 125.93 | 7,094,819 | +2.07(+1.67%) |
Jan 10, 2023 | 123.25 | 124.35 | 123.07 | 123.87 | 5,990,232 | +0.98(+0.79%) |
Jan 09, 2023 | 123.04 | 124.62 | 122.60 | 122.89 | 9,546,216 | +0.31(+0.26%) |
Jan 06, 2023 | 120.09 | 123.39 | 119.86 | 122.58 | 10,241,399 | +3.85(+3.24%) |
Jan 05, 2023 | 118.39 | 120.42 | 118.20 | 118.73 | 6,140,840 | -0.58(-0.49%) |
Jan 04, 2023 | 118.08 | 120.31 | 117.66 | 119.31 | 8,684,798 | +2.42(+2.07%) |