Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 106.83 | 108.10 | 106.72 | 107.65 | 1,956,963 | +1.67(+1.58%) |
Mar 30, 2023 | 107.10 | 107.25 | 104.92 | 105.98 | 1,363,018 | -0.59(-0.56%) |
Mar 29, 2023 | 104.52 | 106.72 | 104.00 | 106.57 | 2,329,965 | +3.26(+3.16%) |
Mar 28, 2023 | 103.26 | 104.26 | 102.64 | 103.31 | 1,631,815 | -0.63(-0.61%) |
Mar 27, 2023 | 104.49 | 104.92 | 103.06 | 103.94 | 1,823,480 | +1.36(+1.33%) |
Mar 24, 2023 | 101.33 | 102.61 | 100.25 | 102.58 | 2,978,024 | +0.01(+0.01%) |
Mar 23, 2023 | 105.34 | 105.56 | 102.24 | 102.57 | 2,202,577 | -2.87(-2.72%) |
Mar 22, 2023 | 109.11 | 109.79 | 105.41 | 105.43 | 1,910,891 | -3.90(-3.56%) |
Mar 21, 2023 | 108.01 | 110.81 | 107.27 | 109.33 | 2,652,714 | +3.25(+3.06%) |
Mar 20, 2023 | 102.78 | 107.00 | 102.78 | 106.08 | 3,078,080 | +3.97(+3.89%) |
Mar 17, 2023 | 107.62 | 107.85 | 101.34 | 102.11 | 9,626,957 | -6.79(-6.24%) |
Mar 16, 2023 | 107.13 | 109.51 | 105.65 | 108.90 | 2,808,084 | +1.45(+1.35%) |
Mar 15, 2023 | 107.99 | 108.58 | 104.78 | 107.45 | 2,909,469 | -3.64(-3.28%) |
Mar 14, 2023 | 113.77 | 114.64 | 109.71 | 111.10 | 2,587,610 | +0.17(+0.16%) |
Mar 13, 2023 | 112.64 | 113.82 | 110.55 | 110.92 | 3,302,285 | -3.90(-3.40%) |
Mar 10, 2023 | 115.29 | 117.25 | 114.32 | 114.83 | 2,037,870 | -1.17(-1.01%) |
Mar 09, 2023 | 118.98 | 119.03 | 115.06 | 115.99 | 1,700,266 | -2.91(-2.45%) |
Mar 08, 2023 | 121.63 | 121.63 | 117.70 | 118.91 | 1,878,449 | -2.12(-1.75%) |
Mar 07, 2023 | 124.06 | 124.06 | 121.00 | 121.02 | 1,257,895 | -2.93(-2.37%) |
Mar 06, 2023 | 124.82 | 125.79 | 123.68 | 123.96 | 1,412,221 | -0.52(-0.41%) |
Mar 03, 2023 | 122.78 | 124.47 | 121.99 | 124.47 | 1,639,146 | +1.80(+1.46%) |
Mar 02, 2023 | 123.27 | 123.37 | 121.88 | 122.68 | 1,780,871 | -1.29(-1.04%) |
Mar 01, 2023 | 124.49 | 125.08 | 123.24 | 123.97 | 1,730,955 | -1.14(-0.91%) |
Feb 28, 2023 | 125.42 | 125.79 | 123.99 | 125.10 | 2,072,121 | -0.17(-0.13%) |
Feb 27, 2023 | 127.39 | 127.90 | 124.81 | 125.27 | 1,902,102 | -1.70(-1.34%) |
Feb 24, 2023 | 126.50 | 127.39 | 125.44 | 126.97 | 1,415,359 | -0.25(-0.20%) |
Feb 23, 2023 | 129.00 | 129.71 | 126.10 | 127.22 | 1,366,797 | -1.38(-1.07%) |
Feb 22, 2023 | 130.45 | 130.45 | 128.44 | 128.60 | 1,491,893 | -1.09(-0.84%) |
Feb 21, 2023 | 129.69 | 130.21 | 128.14 | 129.69 | 1,874,507 | -0.62(-0.47%) |
Feb 17, 2023 | 131.92 | 132.13 | 129.91 | 130.31 | 1,513,166 | -1.98(-1.50%) |
Feb 16, 2023 | 131.22 | 134.14 | 130.96 | 132.29 | 1,595,166 | -0.05(-0.04%) |
Feb 15, 2023 | 129.71 | 132.61 | 129.63 | 132.33 | 1,355,964 | +2.03(+1.56%) |
Feb 14, 2023 | 131.58 | 132.10 | 129.28 | 130.30 | 1,322,902 | -1.42(-1.08%) |
Feb 13, 2023 | 130.90 | 132.46 | 130.78 | 131.72 | 1,260,035 | +1.06(+0.81%) |
Feb 10, 2023 | 128.90 | 130.88 | 128.47 | 130.66 | 1,442,383 | +1.79(+1.39%) |
Feb 09, 2023 | 132.67 | 132.99 | 127.70 | 128.87 | 1,909,068 | -3.16(-2.39%) |
Feb 08, 2023 | 131.22 | 133.40 | 131.09 | 132.03 | 1,537,318 | +0.11(+0.08%) |
Feb 07, 2023 | 129.98 | 132.82 | 129.35 | 131.92 | 1,547,604 | +1.68(+1.29%) |
Feb 06, 2023 | 126.69 | 130.30 | 126.09 | 130.24 | 2,315,020 | +3.52(+2.78%) |
Feb 03, 2023 | 127.13 | 127.58 | 123.94 | 126.72 | 1,824,882 | -0.54(-0.42%) |
Feb 02, 2023 | 120.61 | 127.47 | 118.76 | 127.26 | 4,162,605 | +3.60(+2.91%) |
Feb 01, 2023 | 122.97 | 124.33 | 121.64 | 123.66 | 1,859,382 | -0.30(-0.24%) |
Jan 31, 2023 | 124.30 | 124.30 | 122.55 | 123.96 | 1,465,916 | +0.45(+0.37%) |
Jan 30, 2023 | 123.46 | 124.13 | 122.96 | 123.51 | 1,201,381 | +0.16(+0.13%) |
Jan 27, 2023 | 123.78 | 124.58 | 123.06 | 123.34 | 1,114,788 | -0.74(-0.60%) |
Jan 26, 2023 | 124.26 | 124.43 | 123.14 | 124.08 | 1,302,175 | -0.02(-0.02%) |
Jan 25, 2023 | 122.26 | 124.93 | 121.59 | 124.10 | 1,507,251 | +1.31(+1.07%) |
Jan 24, 2023 | 120.61 | 123.29 | 120.23 | 122.79 | 1,920,264 | +1.95(+1.61%) |
Jan 23, 2023 | 121.31 | 122.21 | 120.44 | 120.84 | 2,139,997 | -0.39(-0.33%) |
Jan 20, 2023 | 120.67 | 121.56 | 118.95 | 121.24 | 2,628,755 | +0.97(+0.81%) |
Jan 19, 2023 | 121.62 | 122.69 | 117.72 | 120.26 | 5,066,519 | -7.52(-5.88%) |
Jan 18, 2023 | 130.60 | 130.87 | 127.29 | 127.78 | 1,968,918 | -2.98(-2.28%) |
Jan 17, 2023 | 133.97 | 133.97 | 129.49 | 130.76 | 1,863,839 | -3.33(-2.48%) |
Jan 13, 2023 | 131.46 | 134.44 | 130.94 | 134.09 | 1,247,053 | +1.83(+1.39%) |
Jan 12, 2023 | 133.74 | 134.20 | 132.09 | 132.26 | 1,415,258 | -1.12(-0.84%) |
Jan 11, 2023 | 135.46 | 135.97 | 133.02 | 133.38 | 1,610,054 | -2.92(-2.14%) |
Jan 10, 2023 | 135.53 | 137.16 | 135.22 | 136.30 | 938,637 | +1.21(+0.89%) |
Jan 09, 2023 | 136.75 | 137.07 | 134.44 | 135.09 | 1,590,048 | -1.31(-0.96%) |
Jan 06, 2023 | 135.08 | 137.06 | 134.40 | 136.41 | 1,355,754 | +1.96(+1.46%) |
Jan 05, 2023 | 133.41 | 134.62 | 132.38 | 134.45 | 1,149,150 | +0.37(+0.27%) |
Jan 04, 2023 | 132.50 | 134.65 | 132.07 | 134.08 | 1,519,350 | +2.22(+1.68%) |