Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 126.94 | 128.33 | 126.70 | 128.21 | 1,221,960 | +2.42(+1.93%) |
Mar 30, 2023 | 126.64 | 126.64 | 125.19 | 125.79 | 797,607 | +0.02(+0.02%) |
Mar 29, 2023 | 125.08 | 125.97 | 124.56 | 125.77 | 940,606 | +0.60(+0.48%) |
Mar 28, 2023 | 124.38 | 126.15 | 123.95 | 125.17 | 853,204 | +0.38(+0.30%) |
Mar 27, 2023 | 126.14 | 126.60 | 124.62 | 124.80 | 830,647 | -0.04(-0.03%) |
Mar 24, 2023 | 123.54 | 124.91 | 122.59 | 124.83 | 888,970 | +1.07(+0.86%) |
Mar 23, 2023 | 123.93 | 124.84 | 123.30 | 123.77 | 1,168,997 | -0.43(-0.34%) |
Mar 22, 2023 | 126.39 | 127.20 | 124.11 | 124.19 | 968,289 | -2.38(-1.88%) |
Mar 21, 2023 | 125.86 | 126.67 | 125.35 | 126.57 | 1,002,689 | +1.45(+1.16%) |
Mar 20, 2023 | 123.43 | 125.31 | 123.21 | 125.12 | 897,893 | +2.00(+1.63%) |
Mar 17, 2023 | 124.15 | 124.18 | 122.65 | 123.12 | 1,410,579 | -1.11(-0.89%) |
Mar 16, 2023 | 122.69 | 124.28 | 122.15 | 124.23 | 997,310 | +0.17(+0.14%) |
Mar 15, 2023 | 123.40 | 124.35 | 122.30 | 124.06 | 1,374,475 | -1.36(-1.08%) |
Mar 14, 2023 | 124.64 | 125.88 | 124.06 | 125.42 | 1,963,442 | +2.36(+1.92%) |
Mar 13, 2023 | 121.86 | 124.84 | 121.19 | 123.06 | 1,351,698 | +0.71(+0.58%) |
Mar 10, 2023 | 122.03 | 122.73 | 120.45 | 122.35 | 1,604,417 | +1.17(+0.96%) |
Mar 09, 2023 | 121.42 | 122.84 | 120.50 | 121.18 | 1,027,559 | +0.44(+0.36%) |
Mar 08, 2023 | 121.57 | 121.94 | 120.55 | 120.74 | 913,511 | -1.23(-1.01%) |
Mar 07, 2023 | 123.96 | 124.10 | 121.73 | 121.97 | 1,335,366 | -1.46(-1.18%) |
Mar 06, 2023 | 125.02 | 125.02 | 122.95 | 123.43 | 1,032,645 | -1.59(-1.27%) |
Mar 03, 2023 | 122.75 | 125.86 | 121.96 | 125.01 | 1,742,937 | +3.20(+2.63%) |
Mar 02, 2023 | 120.15 | 122.12 | 119.82 | 121.81 | 1,546,324 | +0.90(+0.75%) |
Mar 01, 2023 | 121.82 | 122.33 | 120.82 | 120.91 | 856,952 | -1.77(-1.44%) |
Feb 28, 2023 | 122.03 | 123.00 | 121.55 | 122.69 | 1,354,727 | +0.56(+0.46%) |
Feb 27, 2023 | 122.08 | 122.98 | 121.69 | 122.12 | 1,191,513 | +0.59(+0.49%) |
Feb 24, 2023 | 121.58 | 121.95 | 120.37 | 121.53 | 886,768 | -0.47(-0.38%) |
Feb 23, 2023 | 122.53 | 123.06 | 120.90 | 121.99 | 1,003,182 | -0.45(-0.36%) |
Feb 22, 2023 | 122.89 | 123.54 | 122.01 | 122.44 | 1,272,252 | -0.38(-0.31%) |
Feb 21, 2023 | 124.08 | 124.56 | 122.51 | 122.81 | 1,279,009 | -1.95(-1.56%) |
Feb 17, 2023 | 123.60 | 124.91 | 123.13 | 124.77 | 1,036,706 | +0.85(+0.69%) |
Feb 16, 2023 | 123.57 | 125.40 | 123.13 | 123.91 | 1,424,524 | -1.39(-1.11%) |
Feb 15, 2023 | 124.57 | 125.39 | 123.90 | 125.30 | 1,032,026 | -0.20(-0.16%) |
Feb 14, 2023 | 126.53 | 127.34 | 124.89 | 125.50 | 1,408,429 | -1.33(-1.05%) |
Feb 13, 2023 | 126.96 | 127.36 | 126.36 | 126.83 | 1,259,802 | +0.14(+0.11%) |
Feb 10, 2023 | 127.07 | 127.95 | 126.08 | 126.69 | 1,208,014 | -0.38(-0.30%) |
Feb 09, 2023 | 129.69 | 130.33 | 126.94 | 127.06 | 1,240,416 | -2.45(-1.89%) |
Feb 08, 2023 | 128.94 | 130.35 | 128.78 | 129.51 | 1,222,769 | -0.18(-0.14%) |
Feb 07, 2023 | 126.29 | 130.24 | 126.26 | 129.69 | 1,755,912 | +2.40(+1.88%) |
Feb 06, 2023 | 127.77 | 128.15 | 126.33 | 127.29 | 1,556,260 | -0.92(-0.72%) |
Feb 03, 2023 | 126.39 | 131.01 | 124.81 | 128.21 | 2,881,688 | +2.02(+1.60%) |
Feb 02, 2023 | 127.36 | 127.60 | 125.12 | 126.19 | 3,543,534 | -0.39(-0.30%) |
Feb 01, 2023 | 127.29 | 128.65 | 124.45 | 126.58 | 2,477,309 | +0.46(+0.36%) |
Jan 31, 2023 | 124.88 | 126.14 | 123.96 | 126.12 | 1,244,648 | +1.50(+1.20%) |
Jan 30, 2023 | 124.21 | 124.90 | 123.98 | 124.63 | 2,110,877 | -0.05(-0.04%) |
Jan 27, 2023 | 124.30 | 125.35 | 122.85 | 124.68 | 1,400,040 | +0.38(+0.30%) |
Jan 26, 2023 | 124.18 | 125.01 | 123.90 | 124.30 | 1,220,192 | +0.59(+0.48%) |
Jan 25, 2023 | 122.84 | 124.38 | 122.47 | 123.71 | 1,234,257 | -0.57(-0.46%) |
Jan 24, 2023 | 124.74 | 125.07 | 123.47 | 124.28 | 1,371,522 | -0.46(-0.37%) |
Jan 23, 2023 | 123.80 | 125.94 | 123.80 | 124.74 | 2,321,953 | +1.83(+1.49%) |
Jan 20, 2023 | 121.45 | 123.43 | 120.66 | 122.90 | 1,753,220 | +2.12(+1.75%) |
Jan 19, 2023 | 120.29 | 121.32 | 119.14 | 120.78 | 1,337,676 | -0.13(-0.11%) |
Jan 18, 2023 | 121.96 | 122.67 | 120.81 | 120.91 | 1,497,639 | -0.92(-0.76%) |
Jan 17, 2023 | 122.17 | 122.19 | 121.24 | 121.83 | 2,113,572 | -0.37(-0.30%) |
Jan 13, 2023 | 121.77 | 122.53 | 120.87 | 122.20 | 1,690,286 | +0.18(+0.15%) |
Jan 12, 2023 | 123.44 | 123.49 | 120.70 | 122.02 | 1,908,822 | -1.11(-0.90%) |
Jan 11, 2023 | 124.83 | 125.08 | 121.88 | 123.13 | 2,471,905 | -1.17(-0.94%) |
Jan 10, 2023 | 124.60 | 125.25 | 123.29 | 124.30 | 1,912,535 | -0.55(-0.44%) |
Jan 09, 2023 | 126.84 | 127.44 | 124.51 | 124.84 | 1,437,369 | +0.35(+0.28%) |
Jan 06, 2023 | 124.94 | 125.99 | 121.54 | 124.50 | 2,371,564 | -0.38(-0.30%) |
Jan 05, 2023 | 127.81 | 128.84 | 124.52 | 124.87 | 2,259,914 | -2.36(-1.85%) |
Jan 04, 2023 | 127.29 | 128.12 | 126.29 | 127.23 | 1,398,291 | +1.17(+0.93%) |