Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 133.25 | 134.09 | 132.90 | 133.47 | 1,161,669 | +0.85(+0.64%) |
Mar 30, 2023 | 132.02 | 132.68 | 131.22 | 132.62 | 1,061,853 | +1.86(+1.42%) |
Mar 29, 2023 | 129.81 | 130.90 | 129.32 | 130.76 | 789,905 | +1.62(+1.26%) |
Mar 28, 2023 | 128.32 | 129.76 | 128.18 | 129.13 | 943,131 | +0.81(+0.63%) |
Mar 27, 2023 | 129.57 | 130.93 | 128.18 | 128.33 | 1,767,392 | -0.42(-0.33%) |
Mar 24, 2023 | 125.88 | 129.02 | 125.82 | 128.75 | 1,197,014 | +2.91(+2.31%) |
Mar 23, 2023 | 127.15 | 127.71 | 125.57 | 125.84 | 1,128,481 | -1.48(-1.17%) |
Mar 22, 2023 | 128.36 | 129.02 | 127.25 | 127.33 | 1,103,165 | -1.12(-0.87%) |
Mar 21, 2023 | 130.02 | 130.51 | 127.97 | 128.45 | 1,260,224 | -1.14(-0.88%) |
Mar 20, 2023 | 128.96 | 130.87 | 128.73 | 129.59 | 1,540,131 | +1.02(+0.80%) |
Mar 17, 2023 | 131.47 | 131.47 | 128.30 | 128.56 | 1,919,271 | -2.79(-2.13%) |
Mar 16, 2023 | 130.28 | 132.76 | 130.20 | 131.36 | 2,146,933 | +0.76(+0.58%) |
Mar 15, 2023 | 129.18 | 131.17 | 128.37 | 130.60 | 3,137,317 | +0.76(+0.58%) |
Mar 14, 2023 | 127.35 | 130.32 | 127.23 | 129.84 | 2,625,355 | +3.57(+2.83%) |
Mar 13, 2023 | 124.61 | 127.84 | 124.48 | 126.27 | 1,599,054 | +1.33(+1.06%) |
Mar 10, 2023 | 126.44 | 127.22 | 124.88 | 124.94 | 2,152,142 | -1.25(-0.99%) |
Mar 09, 2023 | 126.55 | 127.85 | 125.75 | 126.19 | 1,738,840 | +0.34(+0.27%) |
Mar 08, 2023 | 125.46 | 126.01 | 124.89 | 125.86 | 1,007,455 | +0.37(+0.30%) |
Mar 07, 2023 | 126.94 | 127.71 | 125.39 | 125.49 | 1,432,101 | -1.80(-1.41%) |
Mar 06, 2023 | 126.86 | 127.89 | 126.28 | 127.28 | 925,910 | +0.48(+0.38%) |
Mar 03, 2023 | 126.90 | 127.38 | 125.52 | 126.80 | 1,281,301 | -0.19(-0.15%) |
Mar 02, 2023 | 126.43 | 127.06 | 126.06 | 126.99 | 1,226,326 | +0.50(+0.40%) |
Mar 01, 2023 | 127.01 | 127.08 | 125.79 | 126.49 | 1,243,603 | -0.30(-0.24%) |
Feb 28, 2023 | 127.18 | 128.06 | 126.50 | 126.79 | 1,854,106 | -0.31(-0.25%) |
Feb 27, 2023 | 127.98 | 129.34 | 126.72 | 127.11 | 1,569,739 | -0.35(-0.28%) |
Feb 24, 2023 | 126.81 | 127.72 | 126.28 | 127.46 | 1,109,359 | +0.88(+0.69%) |
Feb 23, 2023 | 126.99 | 127.27 | 125.79 | 126.59 | 1,146,728 | -0.51(-0.40%) |
Feb 22, 2023 | 128.80 | 129.21 | 127.00 | 127.10 | 1,345,754 | -1.06(-0.83%) |
Feb 21, 2023 | 129.69 | 130.24 | 127.12 | 128.16 | 2,013,157 | -1.61(-1.24%) |
Feb 17, 2023 | 128.12 | 130.40 | 128.06 | 129.77 | 2,143,870 | +1.94(+1.52%) |
Feb 16, 2023 | 126.16 | 129.07 | 124.70 | 127.84 | 2,441,523 | +4.11(+3.32%) |
Feb 15, 2023 | 122.44 | 124.13 | 122.21 | 123.72 | 2,055,696 | +0.93(+0.76%) |
Feb 14, 2023 | 123.72 | 124.40 | 122.46 | 122.79 | 1,164,741 | -1.16(-0.94%) |
Feb 13, 2023 | 125.56 | 126.14 | 123.67 | 123.95 | 1,488,252 | -1.30(-1.04%) |
Feb 10, 2023 | 123.60 | 125.41 | 123.45 | 125.25 | 1,882,119 | +1.89(+1.53%) |
Feb 09, 2023 | 122.71 | 123.95 | 122.60 | 123.36 | 1,837,786 | +1.00(+0.82%) |
Feb 08, 2023 | 121.82 | 122.75 | 121.57 | 122.36 | 1,170,428 | +0.13(+0.10%) |
Feb 07, 2023 | 120.77 | 122.39 | 120.48 | 122.23 | 1,530,080 | +0.39(+0.32%) |
Feb 06, 2023 | 120.83 | 122.14 | 120.41 | 121.84 | 1,129,859 | +0.80(+0.66%) |
Feb 03, 2023 | 120.36 | 121.36 | 119.16 | 121.04 | 1,524,919 | +0.53(+0.44%) |
Feb 02, 2023 | 122.51 | 122.51 | 120.36 | 120.51 | 1,969,195 | -2.21(-1.80%) |
Feb 01, 2023 | 121.39 | 123.94 | 119.99 | 122.72 | 2,297,561 | -0.03(-0.02%) |
Jan 31, 2023 | 122.27 | 122.78 | 121.34 | 122.75 | 1,618,611 | +0.69(+0.56%) |
Jan 30, 2023 | 121.78 | 123.42 | 121.76 | 122.06 | 1,250,743 | +0.27(+0.22%) |
Jan 27, 2023 | 121.58 | 121.98 | 120.49 | 121.80 | 1,035,456 | -0.02(-0.02%) |
Jan 26, 2023 | 122.71 | 122.84 | 121.03 | 121.82 | 913,875 | -0.40(-0.33%) |
Jan 25, 2023 | 120.49 | 122.24 | 120.20 | 122.22 | 924,382 | +1.05(+0.87%) |
Jan 24, 2023 | 121.46 | 122.19 | 106.09 | 121.17 | 1,290,985 | -0.11(-0.09%) |
Jan 23, 2023 | 121.30 | 121.97 | 120.28 | 121.28 | 1,196,209 | +0.17(+0.14%) |
Jan 20, 2023 | 119.41 | 121.23 | 118.58 | 121.11 | 1,214,143 | +1.50(+1.26%) |
Jan 19, 2023 | 119.77 | 120.80 | 119.47 | 119.61 | 1,474,174 | -0.50(-0.42%) |
Jan 18, 2023 | 123.65 | 124.60 | 120.10 | 120.11 | 1,178,328 | -3.49(-2.83%) |
Jan 17, 2023 | 123.52 | 124.38 | 122.73 | 123.60 | 1,889,601 | +0.78(+0.63%) |
Jan 13, 2023 | 120.88 | 122.90 | 120.47 | 122.82 | 2,405,268 | +1.59(+1.31%) |
Jan 12, 2023 | 124.95 | 124.95 | 120.89 | 121.23 | 1,925,257 | -3.59(-2.88%) |
Jan 11, 2023 | 124.28 | 124.87 | 123.12 | 124.82 | 2,121,680 | +1.72(+1.40%) |
Jan 10, 2023 | 123.46 | 123.84 | 121.16 | 123.10 | 3,279,309 | -2.52(-2.00%) |
Jan 09, 2023 | 126.85 | 127.52 | 125.20 | 125.61 | 2,390,303 | -0.62(-0.49%) |
Jan 06, 2023 | 124.26 | 126.94 | 124.26 | 126.23 | 2,303,853 | +2.79(+2.26%) |
Jan 05, 2023 | 125.62 | 125.90 | 122.99 | 123.44 | 1,905,617 | -2.69(-2.13%) |
Jan 04, 2023 | 126.84 | 127.04 | 125.46 | 126.12 | 1,538,817 | -0.42(-0.33%) |