Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 127.75 | 129.80 | 127.57 | 129.62 | 1,738,236 | +2.70(+2.13%) |
Mar 30, 2023 | 126.30 | 127.14 | 126.06 | 126.92 | 1,205,551 | +0.90(+0.72%) |
Mar 29, 2023 | 126.53 | 127.00 | 125.65 | 126.02 | 1,125,694 | -0.09(-0.07%) |
Mar 28, 2023 | 125.79 | 126.58 | 125.47 | 126.10 | 1,000,340 | +0.21(+0.16%) |
Mar 27, 2023 | 126.03 | 126.39 | 125.45 | 125.90 | 1,339,950 | +0.45(+0.36%) |
Mar 24, 2023 | 125.59 | 126.05 | 124.75 | 125.45 | 1,216,525 | +0.15(+0.12%) |
Mar 23, 2023 | 125.33 | 126.56 | 124.55 | 125.30 | 1,246,575 | +0.04(+0.03%) |
Mar 22, 2023 | 125.83 | 127.11 | 125.22 | 125.26 | 1,079,902 | -0.89(-0.71%) |
Mar 21, 2023 | 127.08 | 127.08 | 125.24 | 126.15 | 1,122,201 | -0.32(-0.26%) |
Mar 20, 2023 | 124.65 | 126.48 | 124.65 | 126.48 | 1,213,552 | +1.99(+1.60%) |
Mar 17, 2023 | 125.86 | 126.22 | 123.89 | 124.48 | 1,832,618 | -1.19(-0.95%) |
Mar 16, 2023 | 124.38 | 126.21 | 123.96 | 125.67 | 1,509,523 | +0.91(+0.73%) |
Mar 15, 2023 | 123.04 | 124.82 | 122.31 | 124.76 | 1,781,634 | +0.42(+0.34%) |
Mar 14, 2023 | 123.50 | 125.00 | 123.27 | 124.34 | 1,404,673 | +1.78(+1.45%) |
Mar 13, 2023 | 121.51 | 125.42 | 121.47 | 122.56 | 1,443,555 | +0.30(+0.25%) |
Mar 10, 2023 | 124.08 | 124.68 | 122.05 | 122.26 | 1,635,252 | -1.44(-1.17%) |
Mar 09, 2023 | 125.15 | 125.59 | 123.34 | 123.70 | 1,566,693 | -0.72(-0.58%) |
Mar 08, 2023 | 124.16 | 124.56 | 123.64 | 124.42 | 1,165,971 | -0.14(-0.11%) |
Mar 07, 2023 | 127.12 | 127.63 | 124.35 | 124.55 | 1,179,295 | -2.34(-1.84%) |
Mar 06, 2023 | 127.61 | 128.05 | 126.08 | 126.89 | 1,448,562 | -0.36(-0.29%) |
Mar 03, 2023 | 126.65 | 127.29 | 126.14 | 127.25 | 1,034,846 | +0.97(+0.77%) |
Mar 02, 2023 | 123.56 | 126.59 | 123.44 | 126.28 | 1,235,662 | +2.43(+1.97%) |
Mar 01, 2023 | 124.29 | 124.67 | 123.61 | 123.85 | 1,666,164 | -0.94(-0.75%) |
Feb 28, 2023 | 123.81 | 125.22 | 123.79 | 124.79 | 2,768,880 | +0.58(+0.47%) |
Feb 27, 2023 | 125.28 | 125.37 | 123.73 | 124.21 | 2,000,412 | -0.26(-0.21%) |
Feb 24, 2023 | 125.63 | 126.12 | 124.47 | 124.47 | 1,871,640 | -1.80(-1.43%) |
Feb 23, 2023 | 127.08 | 127.61 | 125.91 | 126.27 | 2,261,173 | -0.63(-0.49%) |
Feb 22, 2023 | 128.60 | 128.60 | 126.53 | 126.90 | 2,014,676 | -1.28(-1.00%) |
Feb 21, 2023 | 128.44 | 128.74 | 127.76 | 128.17 | 1,772,864 | -0.81(-0.63%) |
Feb 17, 2023 | 128.74 | 129.19 | 128.20 | 128.98 | 1,282,657 | +0.31(+0.24%) |
Feb 16, 2023 | 127.70 | 129.58 | 126.81 | 128.67 | 1,968,239 | +0.05(+0.04%) |
Feb 15, 2023 | 127.03 | 128.82 | 126.87 | 128.62 | 1,491,038 | +0.82(+0.64%) |
Feb 14, 2023 | 129.33 | 129.78 | 127.77 | 127.80 | 1,752,120 | -1.65(-1.28%) |
Feb 13, 2023 | 128.80 | 130.67 | 128.55 | 129.45 | 2,229,732 | +1.18(+0.92%) |
Feb 10, 2023 | 128.01 | 128.63 | 127.66 | 128.27 | 1,613,652 | +0.15(+0.11%) |
Feb 09, 2023 | 129.22 | 130.50 | 127.81 | 128.12 | 2,583,964 | -0.25(-0.20%) |
Feb 08, 2023 | 124.47 | 128.46 | 124.47 | 128.38 | 3,658,791 | +2.03(+1.61%) |
Feb 07, 2023 | 125.61 | 126.57 | 124.17 | 126.35 | 1,690,517 | +0.27(+0.22%) |
Feb 06, 2023 | 123.96 | 126.15 | 123.56 | 126.07 | 2,111,901 | +2.00(+1.61%) |
Feb 03, 2023 | 124.61 | 124.92 | 123.29 | 124.07 | 1,509,626 | -1.17(-0.94%) |
Feb 02, 2023 | 126.22 | 126.61 | 124.38 | 125.24 | 1,365,454 | -0.78(-0.62%) |
Feb 01, 2023 | 127.12 | 127.57 | 125.22 | 126.02 | 1,756,959 | -1.47(-1.15%) |
Jan 31, 2023 | 126.42 | 127.54 | 125.64 | 127.49 | 2,480,395 | +1.44(+1.14%) |
Jan 30, 2023 | 125.00 | 126.32 | 124.94 | 126.05 | 1,491,509 | +0.89(+0.71%) |
Jan 27, 2023 | 126.02 | 126.05 | 124.57 | 125.16 | 1,440,839 | -0.89(-0.71%) |
Jan 26, 2023 | 126.58 | 126.98 | 125.33 | 126.05 | 1,390,572 | -0.16(-0.12%) |
Jan 25, 2023 | 125.08 | 126.21 | 123.56 | 126.21 | 1,459,473 | +0.67(+0.54%) |
Jan 24, 2023 | 123.33 | 125.70 | 123.12 | 125.53 | 1,580,311 | +1.80(+1.45%) |
Jan 23, 2023 | 124.05 | 124.62 | 123.22 | 123.74 | 1,471,397 | +0.04(+0.03%) |
Jan 20, 2023 | 123.61 | 124.27 | 122.98 | 123.70 | 1,688,866 | +0.57(+0.46%) |
Jan 19, 2023 | 125.36 | 125.52 | 123.05 | 123.13 | 1,508,578 | -2.61(-2.07%) |
Jan 18, 2023 | 127.86 | 128.33 | 125.41 | 125.74 | 1,356,473 | -1.57(-1.23%) |
Jan 17, 2023 | 127.57 | 128.53 | 126.77 | 127.31 | 1,204,566 | +0.11(+0.08%) |
Jan 13, 2023 | 125.20 | 127.27 | 125.17 | 127.21 | 1,290,380 | +1.30(+1.03%) |
Jan 12, 2023 | 126.69 | 126.86 | 125.77 | 125.91 | 1,095,645 | -0.78(-0.62%) |
Jan 11, 2023 | 126.62 | 127.48 | 126.00 | 126.69 | 1,288,216 | +0.28(+0.22%) |
Jan 10, 2023 | 126.81 | 127.33 | 125.22 | 126.41 | 1,337,789 | -0.35(-0.28%) |
Jan 09, 2023 | 127.67 | 128.21 | 126.47 | 126.76 | 1,239,885 | -0.52(-0.41%) |
Jan 06, 2023 | 125.41 | 127.67 | 124.88 | 127.27 | 1,596,402 | +2.53(+2.03%) |
Jan 05, 2023 | 125.30 | 125.58 | 123.84 | 124.74 | 1,099,795 | -0.96(-0.76%) |
Jan 04, 2023 | 124.69 | 126.23 | 124.39 | 125.70 | 1,166,383 | +1.68(+1.35%) |