Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 123.42 | 124.70 | 123.06 | 124.32 | 6,385,563 | +0.23(+0.19%) |
Mar 30, 2023 | 123.83 | 124.92 | 123.20 | 124.09 | 8,369,151 | +2.16(+1.77%) |
Mar 29, 2023 | 120.27 | 122.74 | 120.10 | 121.92 | 6,576,991 | +3.68(+3.11%) |
Mar 28, 2023 | 120.44 | 120.52 | 117.14 | 118.24 | 5,409,064 | -2.20(-1.83%) |
Mar 27, 2023 | 122.53 | 122.84 | 120.17 | 120.44 | 4,947,994 | -1.13(-0.93%) |
Mar 24, 2023 | 120.47 | 121.74 | 119.13 | 121.57 | 7,171,161 | +0.59(+0.49%) |
Mar 23, 2023 | 120.76 | 123.76 | 118.98 | 120.98 | 7,545,610 | +2.12(+1.79%) |
Mar 22, 2023 | 120.83 | 122.98 | 118.76 | 118.85 | 7,256,840 | -1.78(-1.48%) |
Mar 21, 2023 | 119.85 | 121.88 | 119.03 | 120.64 | 7,080,405 | +1.93(+1.63%) |
Mar 20, 2023 | 117.69 | 118.90 | 116.75 | 118.71 | 6,099,664 | +1.06(+0.90%) |
Mar 17, 2023 | 117.69 | 119.73 | 116.11 | 117.65 | 12,626,689 | +0.21(+0.18%) |
Mar 16, 2023 | 114.01 | 117.74 | 112.95 | 117.43 | 11,504,539 | +4.89(+4.35%) |
Mar 15, 2023 | 112.31 | 113.21 | 110.25 | 112.54 | 8,819,826 | -1.03(-0.91%) |
Mar 14, 2023 | 113.44 | 114.07 | 111.01 | 113.57 | 8,528,043 | +2.07(+1.85%) |
Mar 13, 2023 | 110.85 | 113.27 | 110.39 | 111.51 | 8,290,705 | -0.74(-0.66%) |
Mar 10, 2023 | 114.54 | 115.21 | 111.60 | 112.25 | 7,065,048 | -1.98(-1.73%) |
Mar 09, 2023 | 118.18 | 118.81 | 113.95 | 114.23 | 8,264,665 | -3.88(-3.28%) |
Mar 08, 2023 | 116.50 | 118.64 | 116.30 | 118.10 | 7,829,713 | +1.96(+1.69%) |
Mar 07, 2023 | 119.35 | 119.37 | 115.26 | 116.14 | 9,110,399 | -3.14(-2.63%) |
Mar 06, 2023 | 121.11 | 121.98 | 118.91 | 119.28 | 7,213,118 | -1.16(-0.96%) |
Mar 03, 2023 | 120.82 | 121.04 | 118.56 | 120.44 | 7,237,002 | -0.17(-0.15%) |
Mar 02, 2023 | 119.04 | 121.09 | 117.77 | 120.62 | 5,443,799 | +0.10(+0.08%) |
Mar 01, 2023 | 120.62 | 122.27 | 119.84 | 120.52 | 5,668,652 | +0.88(+0.73%) |
Feb 28, 2023 | 119.73 | 121.16 | 119.05 | 119.64 | 6,689,156 | +0.11(+0.09%) |
Feb 27, 2023 | 122.52 | 122.62 | 119.17 | 119.54 | 8,039,221 | -0.89(-0.74%) |
Feb 24, 2023 | 120.33 | 120.79 | 119.31 | 120.43 | 7,596,181 | -1.80(-1.47%) |
Feb 23, 2023 | 122.63 | 123.23 | 119.78 | 122.23 | 6,646,839 | +2.18(+1.82%) |
Feb 22, 2023 | 120.41 | 121.04 | 119.05 | 120.05 | 5,691,810 | +0.24(+0.20%) |
Feb 21, 2023 | 121.51 | 123.60 | 119.66 | 119.81 | 8,427,369 | -3.89(-3.15%) |
Feb 17, 2023 | 125.43 | 125.73 | 122.97 | 123.70 | 6,218,179 | -2.36(-1.87%) |
Feb 16, 2023 | 126.64 | 128.42 | 125.86 | 126.06 | 5,973,728 | -2.82(-2.19%) |
Feb 15, 2023 | 126.49 | 129.13 | 126.20 | 128.88 | 3,614,823 | +0.71(+0.55%) |
Feb 14, 2023 | 125.14 | 128.70 | 124.32 | 128.18 | 5,758,392 | +1.45(+1.15%) |
Feb 13, 2023 | 125.39 | 127.30 | 124.35 | 126.72 | 5,728,774 | +1.79(+1.43%) |
Feb 10, 2023 | 125.22 | 125.85 | 123.61 | 124.93 | 5,492,030 | -1.49(-1.18%) |
Feb 09, 2023 | 129.68 | 130.97 | 125.83 | 126.42 | 5,898,483 | -1.59(-1.24%) |
Feb 08, 2023 | 131.05 | 131.99 | 127.61 | 128.01 | 7,382,918 | -4.32(-3.26%) |
Feb 07, 2023 | 128.96 | 133.06 | 128.17 | 132.33 | 7,917,643 | +3.58(+2.78%) |
Feb 06, 2023 | 128.11 | 130.64 | 127.71 | 128.75 | 7,051,134 | -2.02(-1.55%) |
Feb 03, 2023 | 127.03 | 134.05 | 124.53 | 130.77 | 13,615,629 | -0.80(-0.61%) |
Feb 02, 2023 | 134.10 | 134.79 | 130.56 | 131.58 | 18,194,490 | -2.53(-1.89%) |
Feb 01, 2023 | 128.51 | 135.54 | 128.51 | 134.10 | 10,818,568 | +5.09(+3.94%) |
Jan 31, 2023 | 127.19 | 129.43 | 127.19 | 129.02 | 7,563,304 | +1.53(+1.20%) |
Jan 30, 2023 | 126.93 | 128.24 | 126.06 | 127.49 | 10,168,224 | -1.71(-1.33%) |
Jan 27, 2023 | 127.35 | 130.65 | 127.28 | 129.20 | 6,795,770 | -0.54(-0.42%) |
Jan 26, 2023 | 130.17 | 130.61 | 127.04 | 129.75 | 7,649,090 | +2.70(+2.13%) |
Jan 25, 2023 | 124.41 | 127.40 | 123.68 | 127.04 | 7,093,641 | +0.46(+0.36%) |
Jan 24, 2023 | 126.44 | 128.79 | 126.06 | 126.59 | 8,195,761 | -0.32(-0.25%) |
Jan 23, 2023 | 122.56 | 127.91 | 121.86 | 126.91 | 13,851,259 | +7.87(+6.61%) |
Jan 20, 2023 | 114.69 | 119.09 | 113.65 | 119.03 | 9,184,029 | +5.15(+4.52%) |
Jan 19, 2023 | 117.25 | 117.29 | 113.73 | 113.88 | 8,993,615 | -4.32(-3.65%) |
Jan 18, 2023 | 117.79 | 120.09 | 117.20 | 118.20 | 11,303,553 | +1.70(+1.46%) |
Jan 17, 2023 | 115.97 | 117.50 | 115.28 | 116.50 | 6,378,156 | +0.04(+0.03%) |
Jan 13, 2023 | 116.05 | 117.60 | 115.95 | 116.46 | 8,301,610 | -1.31(-1.11%) |
Jan 12, 2023 | 115.49 | 118.53 | 113.95 | 117.77 | 9,834,871 | +3.10(+2.70%) |
Jan 11, 2023 | 113.75 | 114.77 | 111.55 | 114.67 | 7,611,435 | +1.43(+1.27%) |
Jan 10, 2023 | 110.43 | 113.29 | 110.15 | 113.23 | 6,589,275 | +2.23(+2.01%) |
Jan 09, 2023 | 113.06 | 115.11 | 109.97 | 111.00 | 10,615,031 | -0.71(-0.63%) |
Jan 06, 2023 | 107.47 | 112.33 | 106.59 | 111.71 | 10,592,564 | +5.75(+5.43%) |
Jan 05, 2023 | 106.47 | 107.43 | 105.70 | 105.96 | 7,788,888 | -2.06(-1.91%) |
Jan 04, 2023 | 106.35 | 108.70 | 105.39 | 108.02 | 7,858,059 | +4.19(+4.04%) |