Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.27 | 130.30 | 127.10 | 130.00 | 955,682 | +2.37(+1.86%) |
Mar 30, 2023 | 128.06 | 128.06 | 126.51 | 127.63 | 762,830 | -0.05(-0.04%) |
Mar 29, 2023 | 126.80 | 128.12 | 126.60 | 127.68 | 534,263 | +0.89(+0.70%) |
Mar 28, 2023 | 128.41 | 128.48 | 126.12 | 126.79 | 848,556 | -1.98(-1.54%) |
Mar 27, 2023 | 128.24 | 129.24 | 128.19 | 128.77 | 606,842 | +0.37(+0.29%) |
Mar 24, 2023 | 127.91 | 128.84 | 127.55 | 128.40 | 524,409 | +0.37(+0.29%) |
Mar 23, 2023 | 126.80 | 129.39 | 126.80 | 128.03 | 699,464 | +1.80(+1.43%) |
Mar 22, 2023 | 129.99 | 130.28 | 126.14 | 126.23 | 951,735 | -3.29(-2.54%) |
Mar 21, 2023 | 130.95 | 131.26 | 128.60 | 129.52 | 902,704 | -1.49(-1.14%) |
Mar 20, 2023 | 127.95 | 131.23 | 127.95 | 131.01 | 847,330 | +1.84(+1.42%) |
Mar 17, 2023 | 129.24 | 129.73 | 127.87 | 129.17 | 1,052,986 | +0.36(+0.28%) |
Mar 16, 2023 | 125.43 | 128.95 | 125.24 | 128.81 | 741,191 | +3.39(+2.70%) |
Mar 15, 2023 | 125.89 | 126.47 | 123.99 | 125.42 | 623,290 | -1.37(-1.08%) |
Mar 14, 2023 | 124.80 | 126.84 | 124.14 | 126.79 | 970,708 | +3.01(+2.43%) |
Mar 13, 2023 | 124.82 | 125.83 | 123.61 | 123.78 | 1,044,997 | -1.25(-1.00%) |
Mar 10, 2023 | 124.61 | 127.03 | 124.56 | 125.03 | 786,101 | -0.32(-0.26%) |
Mar 09, 2023 | 125.86 | 126.59 | 125.14 | 125.35 | 617,818 | -0.85(-0.67%) |
Mar 08, 2023 | 127.14 | 127.17 | 125.29 | 126.20 | 513,494 | -0.56(-0.44%) |
Mar 07, 2023 | 126.63 | 127.16 | 125.73 | 126.76 | 548,799 | +0.17(+0.13%) |
Mar 06, 2023 | 127.00 | 128.42 | 126.41 | 126.59 | 527,039 | +0.01(+0.01%) |
Mar 03, 2023 | 126.15 | 126.81 | 124.75 | 126.58 | 681,437 | +0.59(+0.47%) |
Mar 02, 2023 | 123.83 | 126.00 | 123.83 | 125.99 | 710,177 | +2.21(+1.79%) |
Mar 01, 2023 | 123.72 | 125.04 | 123.45 | 123.78 | 777,237 | +0.06(+0.05%) |
Feb 28, 2023 | 123.69 | 124.84 | 123.39 | 123.72 | 1,204,891 | -0.72(-0.58%) |
Feb 27, 2023 | 124.40 | 125.19 | 123.69 | 124.44 | 801,020 | +0.24(+0.19%) |
Feb 24, 2023 | 123.92 | 125.39 | 123.72 | 124.20 | 710,648 | -1.31(-1.04%) |
Feb 23, 2023 | 125.86 | 127.04 | 124.90 | 125.51 | 993,367 | -0.15(-0.12%) |
Feb 22, 2023 | 126.32 | 126.74 | 124.92 | 125.66 | 992,368 | +0.29(+0.23%) |
Feb 21, 2023 | 123.53 | 125.70 | 123.53 | 125.37 | 768,215 | +0.41(+0.33%) |
Feb 17, 2023 | 123.15 | 125.84 | 123.05 | 124.96 | 695,068 | +0.98(+0.79%) |
Feb 16, 2023 | 125.19 | 125.79 | 123.25 | 123.98 | 1,285,804 | -3.60(-2.82%) |
Feb 15, 2023 | 125.05 | 127.59 | 123.52 | 127.58 | 1,034,872 | +1.61(+1.28%) |
Feb 14, 2023 | 128.00 | 128.32 | 124.89 | 125.97 | 1,288,789 | -2.29(-1.79%) |
Feb 13, 2023 | 124.00 | 128.36 | 123.45 | 128.26 | 1,468,391 | +1.10(+0.87%) |
Feb 10, 2023 | 127.07 | 127.79 | 126.53 | 127.16 | 922,551 | -0.13(-0.10%) |
Feb 09, 2023 | 128.02 | 130.08 | 127.23 | 127.29 | 971,017 | -0.23(-0.18%) |
Feb 08, 2023 | 129.58 | 129.87 | 127.04 | 127.52 | 733,814 | -0.43(-0.34%) |
Feb 07, 2023 | 125.79 | 128.38 | 125.33 | 127.95 | 736,921 | +2.44(+1.94%) |
Feb 06, 2023 | 127.89 | 128.06 | 125.28 | 125.51 | 734,556 | -2.95(-2.30%) |
Feb 03, 2023 | 128.20 | 129.83 | 127.95 | 128.46 | 566,893 | -0.49(-0.38%) |
Feb 02, 2023 | 130.03 | 130.07 | 126.57 | 128.95 | 883,564 | -0.61(-0.47%) |
Feb 01, 2023 | 126.36 | 130.31 | 125.91 | 129.56 | 936,183 | +2.36(+1.86%) |
Jan 31, 2023 | 126.92 | 127.30 | 126.08 | 127.20 | 825,646 | +0.91(+0.72%) |
Jan 30, 2023 | 129.03 | 129.03 | 126.10 | 126.29 | 433,003 | -2.74(-2.12%) |
Jan 27, 2023 | 128.40 | 129.76 | 127.77 | 129.03 | 426,599 | -0.40(-0.31%) |
Jan 26, 2023 | 128.61 | 129.51 | 126.92 | 129.43 | 796,793 | +0.99(+0.77%) |
Jan 25, 2023 | 127.32 | 129.22 | 126.62 | 128.44 | 655,049 | +0.34(+0.27%) |
Jan 24, 2023 | 128.81 | 130.25 | 127.57 | 128.10 | 635,515 | -0.93(-0.72%) |
Jan 23, 2023 | 130.73 | 132.08 | 128.41 | 129.03 | 897,891 | -2.69(-2.04%) |
Jan 20, 2023 | 132.20 | 133.00 | 131.36 | 131.72 | 920,693 | -0.12(-0.09%) |
Jan 19, 2023 | 132.07 | 133.38 | 131.73 | 131.84 | 877,001 | -0.09(-0.07%) |
Jan 18, 2023 | 131.22 | 132.85 | 130.40 | 131.93 | 1,531,737 | +1.90(+1.46%) |
Jan 17, 2023 | 129.45 | 131.04 | 128.90 | 130.03 | 1,009,948 | +1.04(+0.81%) |
Jan 13, 2023 | 124.99 | 129.22 | 124.75 | 128.99 | 1,347,948 | +2.95(+2.34%) |
Jan 12, 2023 | 124.95 | 126.33 | 123.97 | 126.04 | 779,825 | +1.12(+0.90%) |
Jan 11, 2023 | 124.00 | 125.42 | 123.47 | 124.92 | 1,123,213 | +0.28(+0.22%) |
Jan 10, 2023 | 125.85 | 126.93 | 124.23 | 124.64 | 1,063,888 | -1.22(-0.97%) |
Jan 09, 2023 | 128.57 | 129.81 | 125.56 | 125.86 | 1,056,669 | -2.34(-1.83%) |
Jan 06, 2023 | 126.77 | 129.18 | 126.35 | 128.20 | 818,945 | +1.43(+1.13%) |
Jan 05, 2023 | 129.20 | 129.98 | 125.75 | 126.77 | 916,648 | -0.43(-0.34%) |
Jan 04, 2023 | 127.54 | 128.79 | 126.26 | 127.20 | 619,146 | +0.37(+0.29%) |