Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.32 | 131.62 | 127.55 | 128.10 | 785,333 | +1.83(+1.45%) |
Mar 30, 2023 | 124.59 | 126.68 | 124.59 | 126.27 | 304,642 | +1.69(+1.35%) |
Mar 29, 2023 | 124.04 | 124.74 | 123.49 | 124.59 | 242,135 | +1.81(+1.47%) |
Mar 28, 2023 | 122.11 | 123.75 | 121.64 | 122.78 | 226,379 | +0.47(+0.39%) |
Mar 27, 2023 | 121.78 | 123.50 | 121.29 | 122.30 | 313,914 | +1.62(+1.34%) |
Mar 24, 2023 | 120.73 | 121.00 | 117.65 | 120.68 | 365,987 | -1.24(-1.02%) |
Mar 23, 2023 | 126.11 | 127.81 | 121.17 | 121.92 | 407,181 | -4.12(-3.27%) |
Mar 22, 2023 | 126.94 | 128.42 | 125.95 | 126.05 | 508,077 | -0.94(-0.74%) |
Mar 21, 2023 | 125.71 | 128.74 | 125.71 | 126.99 | 640,618 | +2.10(+1.68%) |
Mar 20, 2023 | 123.34 | 125.36 | 123.09 | 124.89 | 574,491 | +1.84(+1.49%) |
Mar 17, 2023 | 121.46 | 123.59 | 120.82 | 123.05 | 571,708 | +1.51(+1.24%) |
Mar 16, 2023 | 119.47 | 123.12 | 119.47 | 121.54 | 330,297 | +1.81(+1.52%) |
Mar 15, 2023 | 117.52 | 120.42 | 117.25 | 119.73 | 641,731 | -0.02(-0.01%) |
Mar 14, 2023 | 118.40 | 119.94 | 118.22 | 119.74 | 470,802 | +2.85(+2.44%) |
Mar 13, 2023 | 117.65 | 118.16 | 114.83 | 116.89 | 642,648 | -2.35(-1.97%) |
Mar 10, 2023 | 119.41 | 120.76 | 117.59 | 119.24 | 667,340 | -0.93(-0.78%) |
Mar 09, 2023 | 122.48 | 122.58 | 120.01 | 120.17 | 508,954 | -2.12(-1.73%) |
Mar 08, 2023 | 121.29 | 122.49 | 120.89 | 122.29 | 283,500 | +0.53(+0.43%) |
Mar 07, 2023 | 122.66 | 123.09 | 121.28 | 121.76 | 341,044 | -0.61(-0.50%) |
Mar 06, 2023 | 123.30 | 124.26 | 122.12 | 122.37 | 350,054 | -1.28(-1.04%) |
Mar 03, 2023 | 122.86 | 124.00 | 122.05 | 123.65 | 219,905 | +0.85(+0.69%) |
Mar 02, 2023 | 121.70 | 123.09 | 120.98 | 122.80 | 378,139 | +0.42(+0.34%) |
Mar 01, 2023 | 123.03 | 124.24 | 122.09 | 122.38 | 392,733 | -0.10(-0.08%) |
Feb 28, 2023 | 121.32 | 123.20 | 121.22 | 122.48 | 444,768 | +0.98(+0.81%) |
Feb 27, 2023 | 122.33 | 122.33 | 120.57 | 121.50 | 263,034 | +0.35(+0.29%) |
Feb 24, 2023 | 120.27 | 121.23 | 119.83 | 121.15 | 592,543 | -0.35(-0.29%) |
Feb 23, 2023 | 119.19 | 122.84 | 118.25 | 121.51 | 922,651 | +0.56(+0.47%) |
Feb 22, 2023 | 120.11 | 122.02 | 120.11 | 120.94 | 521,253 | +0.26(+0.21%) |
Feb 21, 2023 | 121.29 | 122.00 | 119.93 | 120.68 | 202,684 | -1.85(-1.51%) |
Feb 17, 2023 | 122.21 | 123.08 | 121.22 | 122.53 | 247,575 | -0.51(-0.41%) |
Feb 16, 2023 | 123.22 | 124.51 | 122.00 | 123.04 | 322,342 | -1.45(-1.17%) |
Feb 15, 2023 | 122.55 | 125.43 | 121.61 | 124.49 | 369,932 | +1.65(+1.34%) |
Feb 14, 2023 | 121.22 | 123.18 | 120.31 | 122.84 | 175,141 | +0.86(+0.71%) |
Feb 13, 2023 | 121.65 | 122.72 | 121.36 | 121.98 | 119,866 | +0.76(+0.63%) |
Feb 10, 2023 | 121.13 | 122.41 | 120.44 | 121.22 | 294,552 | -0.70(-0.58%) |
Feb 09, 2023 | 124.59 | 125.15 | 121.37 | 121.92 | 271,992 | -1.93(-1.56%) |
Feb 08, 2023 | 125.28 | 125.50 | 123.53 | 123.86 | 228,478 | -1.79(-1.42%) |
Feb 07, 2023 | 123.51 | 125.88 | 122.71 | 125.65 | 187,998 | +1.81(+1.46%) |
Feb 06, 2023 | 123.98 | 124.61 | 123.42 | 123.84 | 168,006 | -1.24(-0.99%) |
Feb 03, 2023 | 122.31 | 126.23 | 122.31 | 125.08 | 278,975 | +1.79(+1.45%) |
Feb 02, 2023 | 125.31 | 125.58 | 121.93 | 123.29 | 359,465 | -1.05(-0.84%) |
Feb 01, 2023 | 123.36 | 124.82 | 123.27 | 124.34 | 312,719 | +0.70(+0.56%) |
Jan 31, 2023 | 121.92 | 123.71 | 121.12 | 123.64 | 325,669 | +1.89(+1.55%) |
Jan 30, 2023 | 123.16 | 123.74 | 121.63 | 121.75 | 216,701 | -2.07(-1.67%) |
Jan 27, 2023 | 123.41 | 124.71 | 123.14 | 123.82 | 210,298 | -0.09(-0.07%) |
Jan 26, 2023 | 123.16 | 124.03 | 122.67 | 123.91 | 261,742 | +1.56(+1.27%) |
Jan 25, 2023 | 121.62 | 123.08 | 121.12 | 122.35 | 237,477 | -0.30(-0.24%) |
Jan 24, 2023 | 120.61 | 122.99 | 119.99 | 122.65 | 260,744 | +1.90(+1.58%) |
Jan 23, 2023 | 121.07 | 121.97 | 120.36 | 120.75 | 432,346 | -0.41(-0.34%) |
Jan 20, 2023 | 117.12 | 121.20 | 116.65 | 121.16 | 465,025 | +4.69(+4.03%) |
Jan 19, 2023 | 114.58 | 117.11 | 114.26 | 116.47 | 343,715 | +1.85(+1.61%) |
Jan 18, 2023 | 114.08 | 115.57 | 113.96 | 114.62 | 435,264 | +1.21(+1.07%) |
Jan 17, 2023 | 112.20 | 113.78 | 111.63 | 113.41 | 256,125 | +1.58(+1.41%) |
Jan 13, 2023 | 110.90 | 112.00 | 110.43 | 111.83 | 277,530 | +0.59(+0.53%) |
Jan 12, 2023 | 109.60 | 112.06 | 108.93 | 111.24 | 312,383 | +1.73(+1.58%) |
Jan 11, 2023 | 110.04 | 110.62 | 109.40 | 109.51 | 308,033 | +0.10(+0.09%) |
Jan 10, 2023 | 109.02 | 109.56 | 108.39 | 109.41 | 311,942 | +0.51(+0.47%) |
Jan 09, 2023 | 108.77 | 110.10 | 108.58 | 108.90 | 406,780 | +0.54(+0.50%) |
Jan 06, 2023 | 108.06 | 108.69 | 107.37 | 108.36 | 194,634 | +1.33(+1.25%) |
Jan 05, 2023 | 106.89 | 108.39 | 106.39 | 107.03 | 221,364 | -0.50(-0.46%) |
Jan 04, 2023 | 105.45 | 107.71 | 105.45 | 107.52 | 243,347 | +2.75(+2.62%) |