Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 131.22 | 131.91 | 129.93 | 131.85 | 3,214,381 | +0.87(+0.66%) |
Mar 30, 2023 | 132.04 | 132.28 | 130.06 | 130.98 | 3,002,486 | -0.14(-0.10%) |
Mar 29, 2023 | 131.05 | 132.15 | 130.06 | 131.12 | 4,518,400 | +2.45(+1.91%) |
Mar 28, 2023 | 124.24 | 129.78 | 124.19 | 128.66 | 4,001,262 | +2.60(+2.06%) |
Mar 27, 2023 | 123.51 | 127.06 | 123.11 | 126.06 | 4,199,652 | +4.12(+3.38%) |
Mar 24, 2023 | 120.60 | 122.74 | 117.92 | 121.94 | 3,943,252 | -1.42(-1.15%) |
Mar 23, 2023 | 124.52 | 127.62 | 122.22 | 123.36 | 3,309,353 | -0.81(-0.65%) |
Mar 22, 2023 | 125.43 | 127.86 | 124.11 | 124.17 | 3,298,503 | -1.28(-1.02%) |
Mar 21, 2023 | 125.70 | 127.17 | 123.91 | 125.46 | 4,711,232 | +2.00(+1.62%) |
Mar 20, 2023 | 120.91 | 124.49 | 120.73 | 123.46 | 4,939,826 | +2.53(+2.09%) |
Mar 17, 2023 | 122.43 | 122.95 | 120.17 | 120.93 | 13,415,037 | -1.47(-1.20%) |
Mar 16, 2023 | 117.61 | 123.20 | 116.82 | 122.39 | 6,309,824 | +2.42(+2.01%) |
Mar 15, 2023 | 120.65 | 121.75 | 116.95 | 119.98 | 6,819,533 | -4.98(-3.98%) |
Mar 14, 2023 | 121.95 | 127.85 | 121.54 | 124.96 | 4,630,242 | +3.91(+3.23%) |
Mar 13, 2023 | 122.21 | 123.63 | 119.18 | 121.05 | 4,254,403 | -4.66(-3.71%) |
Mar 10, 2023 | 126.21 | 129.10 | 125.20 | 125.71 | 3,831,380 | +0.17(+0.13%) |
Mar 09, 2023 | 126.10 | 129.52 | 125.42 | 125.54 | 3,451,627 | +0.50(+0.40%) |
Mar 08, 2023 | 127.13 | 128.85 | 122.86 | 125.05 | 3,596,228 | -2.29(-1.80%) |
Mar 07, 2023 | 128.65 | 129.75 | 126.44 | 127.33 | 3,673,680 | -1.67(-1.30%) |
Mar 06, 2023 | 129.29 | 130.30 | 127.75 | 129.01 | 3,345,169 | -1.54(-1.18%) |
Mar 03, 2023 | 126.66 | 131.17 | 125.94 | 130.55 | 3,734,280 | +3.78(+2.99%) |
Mar 02, 2023 | 125.87 | 127.51 | 125.06 | 126.77 | 3,173,391 | +0.43(+0.34%) |
Mar 01, 2023 | 120.94 | 127.10 | 120.34 | 126.34 | 4,391,641 | +5.47(+4.52%) |
Feb 28, 2023 | 124.90 | 124.97 | 120.81 | 120.87 | 5,904,808 | -2.92(-2.35%) |
Feb 27, 2023 | 122.73 | 124.76 | 122.57 | 123.78 | 3,126,579 | +1.62(+1.33%) |
Feb 24, 2023 | 120.83 | 122.69 | 118.86 | 122.16 | 3,291,453 | -0.59(-0.48%) |
Feb 23, 2023 | 122.10 | 123.68 | 120.17 | 122.75 | 2,958,981 | +2.68(+2.23%) |
Feb 22, 2023 | 119.95 | 122.16 | 119.30 | 120.07 | 3,213,818 | -0.28(-0.24%) |
Feb 21, 2023 | 118.98 | 121.95 | 118.98 | 120.35 | 4,121,541 | +0.56(+0.46%) |
Feb 17, 2023 | 121.97 | 122.24 | 118.86 | 119.79 | 3,349,862 | -3.92(-3.17%) |
Feb 16, 2023 | 123.80 | 125.78 | 123.40 | 123.72 | 2,652,992 | -0.59(-0.47%) |
Feb 15, 2023 | 123.65 | 124.61 | 122.50 | 124.30 | 3,117,705 | -0.76(-0.61%) |
Feb 14, 2023 | 123.34 | 125.76 | 123.03 | 125.06 | 3,264,838 | +0.81(+0.65%) |
Feb 13, 2023 | 122.61 | 124.31 | 121.66 | 124.26 | 3,599,054 | +0.99(+0.80%) |
Feb 10, 2023 | 119.17 | 123.55 | 119.17 | 123.27 | 3,566,752 | +5.88(+5.01%) |
Feb 09, 2023 | 118.12 | 118.91 | 116.42 | 117.38 | 2,868,130 | -0.80(-0.67%) |
Feb 08, 2023 | 118.71 | 119.31 | 116.26 | 118.18 | 3,091,072 | -0.65(-0.55%) |
Feb 07, 2023 | 113.53 | 119.23 | 113.53 | 118.83 | 5,513,042 | +5.66(+5.00%) |
Feb 06, 2023 | 115.25 | 116.09 | 110.94 | 113.17 | 4,309,272 | -1.74(-1.51%) |
Feb 03, 2023 | 117.22 | 118.49 | 114.76 | 114.92 | 3,348,181 | -1.65(-1.42%) |
Feb 02, 2023 | 119.35 | 119.42 | 114.81 | 116.57 | 6,454,586 | -2.98(-2.50%) |
Feb 01, 2023 | 125.27 | 125.51 | 118.48 | 119.55 | 5,337,228 | -5.40(-4.32%) |
Jan 31, 2023 | 127.89 | 129.30 | 123.19 | 124.95 | 5,597,235 | -0.60(-0.48%) |
Jan 30, 2023 | 128.53 | 129.79 | 125.42 | 125.55 | 4,264,958 | -3.61(-2.79%) |
Jan 27, 2023 | 131.40 | 132.67 | 128.72 | 129.16 | 3,497,820 | -2.43(-1.85%) |
Jan 26, 2023 | 127.08 | 131.66 | 126.08 | 131.59 | 4,117,453 | +5.39(+4.27%) |
Jan 25, 2023 | 125.86 | 127.21 | 124.72 | 126.20 | 3,776,907 | -0.39(-0.31%) |
Jan 24, 2023 | 114.05 | 139.30 | 108.61 | 126.59 | 3,886,041 | +3.24(+2.62%) |
Jan 23, 2023 | 122.73 | 125.24 | 122.58 | 123.35 | 4,076,410 | +1.13(+0.92%) |
Jan 20, 2023 | 119.83 | 122.64 | 119.13 | 122.23 | 2,964,406 | +2.42(+2.02%) |
Jan 19, 2023 | 117.12 | 120.22 | 116.88 | 119.81 | 2,546,317 | +1.87(+1.58%) |
Jan 18, 2023 | 119.42 | 122.35 | 117.65 | 117.94 | 3,814,923 | -0.45(-0.38%) |
Jan 17, 2023 | 119.42 | 121.82 | 117.92 | 118.39 | 3,853,342 | -0.16(-0.13%) |
Jan 13, 2023 | 117.75 | 119.47 | 116.90 | 118.54 | 2,860,204 | +0.89(+0.76%) |
Jan 12, 2023 | 115.16 | 118.44 | 115.16 | 117.65 | 3,179,651 | +3.32(+2.90%) |
Jan 11, 2023 | 115.02 | 115.47 | 113.91 | 114.33 | 3,062,026 | +1.07(+0.94%) |
Jan 10, 2023 | 112.51 | 113.64 | 110.87 | 113.26 | 2,830,864 | +0.72(+0.64%) |
Jan 09, 2023 | 116.07 | 116.59 | 111.70 | 112.54 | 3,823,003 | -1.03(-0.91%) |
Jan 06, 2023 | 113.60 | 116.03 | 112.83 | 113.57 | 3,191,517 | +1.06(+0.94%) |
Jan 05, 2023 | 107.51 | 112.56 | 107.19 | 112.51 | 4,209,776 | +5.01(+4.66%) |
Jan 04, 2023 | 106.05 | 109.02 | 105.97 | 107.51 | 3,769,324 | -0.33(-0.31%) |