Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 131.24 | 131.92 | 129.94 | 131.87 | 3,213,993 | +0.87(+0.66%) |
Mar 30, 2023 | 132.05 | 132.30 | 130.08 | 131.00 | 3,002,123 | -0.14(-0.10%) |
Mar 29, 2023 | 131.06 | 132.16 | 130.07 | 131.13 | 4,517,855 | +2.45(+1.91%) |
Mar 28, 2023 | 124.26 | 129.79 | 124.21 | 128.68 | 4,000,779 | +2.60(+2.06%) |
Mar 27, 2023 | 123.53 | 127.08 | 123.12 | 126.08 | 4,199,145 | +4.12(+3.38%) |
Mar 24, 2023 | 120.61 | 122.75 | 117.93 | 121.96 | 3,942,777 | -1.42(-1.15%) |
Mar 23, 2023 | 124.53 | 127.63 | 122.23 | 123.38 | 3,308,954 | -0.81(-0.65%) |
Mar 22, 2023 | 125.44 | 127.88 | 124.12 | 124.19 | 3,298,105 | -1.28(-1.02%) |
Mar 21, 2023 | 125.72 | 127.18 | 123.93 | 125.47 | 4,710,664 | +2.00(+1.62%) |
Mar 20, 2023 | 120.92 | 124.50 | 120.75 | 123.48 | 4,939,230 | +2.53(+2.09%) |
Mar 17, 2023 | 122.45 | 122.97 | 120.19 | 120.94 | 13,413,419 | -1.47(-1.20%) |
Mar 16, 2023 | 117.63 | 123.21 | 116.83 | 122.41 | 6,309,063 | +2.42(+2.01%) |
Mar 15, 2023 | 120.67 | 121.76 | 116.96 | 119.99 | 6,818,711 | -4.98(-3.98%) |
Mar 14, 2023 | 121.97 | 127.87 | 121.56 | 124.97 | 4,629,683 | +3.91(+3.23%) |
Mar 13, 2023 | 122.22 | 123.64 | 119.19 | 121.06 | 4,253,890 | -4.66(-3.71%) |
Mar 10, 2023 | 126.22 | 129.12 | 125.22 | 125.72 | 3,830,918 | +0.17(+0.13%) |
Mar 09, 2023 | 126.12 | 129.54 | 125.43 | 125.56 | 3,451,211 | +0.50(+0.40%) |
Mar 08, 2023 | 127.14 | 128.87 | 122.87 | 125.06 | 3,595,794 | -2.29(-1.80%) |
Mar 07, 2023 | 128.67 | 129.76 | 126.46 | 127.35 | 3,673,237 | -1.67(-1.30%) |
Mar 06, 2023 | 129.31 | 130.31 | 127.77 | 129.02 | 3,344,766 | -1.55(-1.18%) |
Mar 03, 2023 | 126.67 | 131.19 | 125.95 | 130.57 | 3,733,829 | +3.78(+2.99%) |
Mar 02, 2023 | 125.88 | 127.53 | 125.07 | 126.78 | 3,173,009 | +0.43(+0.34%) |
Mar 01, 2023 | 120.95 | 127.11 | 120.36 | 126.35 | 4,391,112 | +5.47(+4.52%) |
Feb 28, 2023 | 124.91 | 124.98 | 120.83 | 120.88 | 5,904,096 | -2.91(-2.35%) |
Feb 27, 2023 | 122.74 | 124.78 | 122.59 | 123.80 | 3,126,202 | +1.62(+1.33%) |
Feb 24, 2023 | 120.84 | 122.70 | 118.87 | 122.17 | 3,291,056 | -0.59(-0.48%) |
Feb 23, 2023 | 122.12 | 123.69 | 120.18 | 122.76 | 2,958,625 | +2.68(+2.23%) |
Feb 22, 2023 | 119.97 | 122.17 | 119.31 | 120.08 | 3,213,431 | -0.28(-0.24%) |
Feb 21, 2023 | 119.00 | 121.97 | 119.00 | 120.37 | 4,121,044 | +0.56(+0.47%) |
Feb 17, 2023 | 121.98 | 122.25 | 118.88 | 119.81 | 3,349,458 | -3.92(-3.17%) |
Feb 16, 2023 | 123.82 | 125.79 | 123.42 | 123.73 | 2,652,672 | -0.59(-0.47%) |
Feb 15, 2023 | 123.66 | 124.62 | 122.52 | 124.32 | 3,117,329 | -0.76(-0.61%) |
Feb 14, 2023 | 123.36 | 125.78 | 123.05 | 125.08 | 3,264,444 | +0.81(+0.65%) |
Feb 13, 2023 | 122.63 | 124.32 | 121.68 | 124.27 | 3,598,620 | +0.99(+0.80%) |
Feb 10, 2023 | 119.19 | 123.56 | 119.19 | 123.28 | 3,566,322 | +5.88(+5.01%) |
Feb 09, 2023 | 118.14 | 118.92 | 116.44 | 117.40 | 2,867,784 | -0.80(-0.68%) |
Feb 08, 2023 | 118.72 | 119.32 | 116.27 | 118.20 | 3,090,700 | -0.65(-0.55%) |
Feb 07, 2023 | 113.55 | 119.25 | 113.55 | 118.85 | 5,512,378 | +5.66(+5.00%) |
Feb 06, 2023 | 115.26 | 116.11 | 110.96 | 113.19 | 4,308,752 | -1.74(-1.51%) |
Feb 03, 2023 | 117.23 | 118.50 | 114.77 | 114.93 | 3,347,778 | -1.65(-1.42%) |
Feb 02, 2023 | 119.36 | 119.43 | 114.82 | 116.58 | 6,453,808 | -2.98(-2.50%) |
Feb 01, 2023 | 125.28 | 125.53 | 118.50 | 119.57 | 5,336,585 | -5.40(-4.32%) |
Jan 31, 2023 | 127.91 | 129.32 | 123.20 | 124.96 | 5,596,560 | -0.60(-0.48%) |
Jan 30, 2023 | 128.54 | 129.81 | 125.44 | 125.57 | 4,264,444 | -3.61(-2.79%) |
Jan 27, 2023 | 131.42 | 132.68 | 128.74 | 129.17 | 3,497,399 | -2.43(-1.85%) |
Jan 26, 2023 | 127.09 | 131.67 | 126.10 | 131.60 | 4,116,957 | +5.39(+4.27%) |
Jan 25, 2023 | 125.88 | 127.23 | 124.74 | 126.22 | 3,776,431 | -0.39(-0.31%) |
Jan 24, 2023 | 114.06 | 139.31 | 108.63 | 126.61 | 3,885,573 | +3.24(+2.62%) |
Jan 23, 2023 | 122.75 | 125.26 | 122.59 | 123.37 | 4,075,919 | +1.13(+0.92%) |
Jan 20, 2023 | 119.85 | 122.66 | 119.14 | 122.24 | 2,964,048 | +2.42(+2.02%) |
Jan 19, 2023 | 117.14 | 120.24 | 116.89 | 119.82 | 2,545,980 | +1.87(+1.58%) |
Jan 18, 2023 | 119.43 | 122.37 | 117.66 | 117.95 | 3,814,463 | -0.45(-0.38%) |
Jan 17, 2023 | 119.43 | 121.83 | 117.93 | 118.40 | 3,852,877 | -0.16(-0.13%) |
Jan 13, 2023 | 117.77 | 119.49 | 116.91 | 118.56 | 2,859,860 | +0.89(+0.76%) |
Jan 12, 2023 | 115.17 | 118.46 | 115.17 | 117.66 | 3,179,268 | +3.32(+2.90%) |
Jan 11, 2023 | 115.04 | 115.48 | 113.93 | 114.34 | 3,061,657 | +1.07(+0.94%) |
Jan 10, 2023 | 112.53 | 113.66 | 110.88 | 113.28 | 2,830,522 | +0.72(+0.64%) |
Jan 09, 2023 | 116.09 | 116.60 | 111.71 | 112.56 | 3,822,543 | -1.03(-0.91%) |
Jan 06, 2023 | 113.62 | 116.05 | 112.85 | 113.59 | 3,191,132 | +1.06(+0.94%) |
Jan 05, 2023 | 107.52 | 112.58 | 107.20 | 112.53 | 4,209,269 | +5.01(+4.66%) |
Jan 04, 2023 | 106.06 | 109.04 | 105.98 | 107.52 | 3,768,870 | -0.33(-0.31%) |