Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 112.01 | 112.86 | 111.75 | 112.72 | 513,364 | +1.15(+1.03%) |
Mar 30, 2023 | 112.04 | 112.38 | 111.18 | 111.58 | 476,752 | +0.32(+0.28%) |
Mar 29, 2023 | 110.72 | 111.28 | 110.59 | 111.26 | 645,425 | +1.57(+1.43%) |
Mar 28, 2023 | 109.08 | 110.13 | 109.05 | 109.69 | 574,921 | +0.48(+0.44%) |
Mar 27, 2023 | 109.61 | 109.93 | 108.78 | 109.21 | 746,765 | +0.93(+0.86%) |
Mar 24, 2023 | 105.85 | 108.28 | 105.63 | 108.28 | 700,234 | +1.81(+1.70%) |
Mar 23, 2023 | 107.98 | 108.67 | 105.88 | 106.47 | 824,867 | -1.04(-0.97%) |
Mar 22, 2023 | 110.13 | 110.36 | 107.48 | 107.51 | 753,411 | -2.75(-2.49%) |
Mar 21, 2023 | 110.90 | 110.90 | 109.44 | 110.26 | 555,145 | +0.93(+0.85%) |
Mar 20, 2023 | 108.09 | 109.94 | 108.09 | 109.32 | 828,965 | +2.09(+1.95%) |
Mar 17, 2023 | 108.59 | 108.62 | 106.80 | 107.23 | 965,522 | -2.09(-1.91%) |
Mar 16, 2023 | 107.71 | 109.53 | 106.54 | 109.32 | 3,485,637 | +1.04(+0.96%) |
Mar 15, 2023 | 107.44 | 108.54 | 106.89 | 108.28 | 993,447 | -1.20(-1.10%) |
Mar 14, 2023 | 109.96 | 110.67 | 108.36 | 109.48 | 540,439 | +1.45(+1.34%) |
Mar 13, 2023 | 107.66 | 110.07 | 106.92 | 108.04 | 1,009,192 | -2.08(-1.89%) |
Mar 10, 2023 | 111.55 | 112.16 | 109.42 | 110.11 | 1,782,480 | -1.78(-1.59%) |
Mar 09, 2023 | 114.49 | 114.59 | 111.73 | 111.90 | 683,848 | -2.32(-2.03%) |
Mar 08, 2023 | 114.44 | 114.71 | 113.62 | 114.21 | 675,162 | -0.02(-0.02%) |
Mar 07, 2023 | 116.14 | 116.23 | 114.06 | 114.23 | 1,066,749 | -1.99(-1.71%) |
Mar 06, 2023 | 116.42 | 116.92 | 115.95 | 116.23 | 563,805 | -0.34(-0.29%) |
Mar 03, 2023 | 115.42 | 116.71 | 114.98 | 116.57 | 672,349 | +1.25(+1.08%) |
Mar 02, 2023 | 114.61 | 115.49 | 114.00 | 115.32 | 660,863 | +0.28(+0.24%) |
Mar 01, 2023 | 115.02 | 115.32 | 114.38 | 115.04 | 1,532,262 | -0.36(-0.31%) |
Feb 28, 2023 | 116.19 | 116.45 | 115.38 | 115.41 | 644,091 | -0.90(-0.77%) |
Feb 27, 2023 | 116.93 | 117.79 | 116.03 | 116.30 | 592,337 | -0.18(-0.16%) |
Feb 24, 2023 | 116.11 | 116.70 | 115.31 | 116.48 | 465,569 | -0.27(-0.23%) |
Feb 23, 2023 | 116.77 | 117.32 | 115.83 | 116.75 | 485,162 | +0.33(+0.29%) |
Feb 22, 2023 | 116.59 | 117.38 | 116.00 | 116.42 | 528,214 | -0.32(-0.28%) |
Feb 21, 2023 | 118.09 | 118.31 | 116.47 | 116.74 | 482,943 | -2.24(-1.88%) |
Feb 17, 2023 | 118.18 | 119.25 | 117.88 | 118.98 | 379,838 | +0.30(+0.26%) |
Feb 16, 2023 | 118.91 | 119.52 | 118.00 | 118.68 | 1,635,313 | -0.85(-0.71%) |
Feb 15, 2023 | 118.77 | 119.57 | 118.50 | 119.52 | 380,692 | +0.22(+0.18%) |
Feb 14, 2023 | 120.03 | 120.27 | 118.62 | 119.31 | 522,591 | -0.82(-0.68%) |
Feb 13, 2023 | 118.95 | 120.12 | 118.75 | 120.12 | 967,805 | +1.29(+1.08%) |
Feb 10, 2023 | 117.40 | 118.97 | 117.22 | 118.84 | 495,032 | +1.57(+1.34%) |
Feb 09, 2023 | 119.14 | 119.28 | 117.02 | 117.27 | 500,803 | -1.31(-1.11%) |
Feb 08, 2023 | 119.40 | 119.52 | 118.37 | 118.58 | 622,482 | -1.14(-0.96%) |
Feb 07, 2023 | 118.97 | 120.09 | 118.22 | 119.72 | 525,754 | +0.53(+0.45%) |
Feb 06, 2023 | 119.32 | 119.35 | 118.37 | 119.19 | 592,179 | -0.40(-0.33%) |
Feb 03, 2023 | 120.25 | 120.27 | 119.24 | 119.59 | 1,062,538 | -0.90(-0.74%) |
Feb 02, 2023 | 120.24 | 120.98 | 119.55 | 120.49 | 753,266 | +0.28(+0.23%) |
Feb 01, 2023 | 119.19 | 120.96 | 118.47 | 120.21 | 699,037 | +0.41(+0.34%) |
Jan 31, 2023 | 118.44 | 119.83 | 117.85 | 119.80 | 496,071 | +1.53(+1.30%) |
Jan 30, 2023 | 118.26 | 119.22 | 118.20 | 118.27 | 914,824 | -0.57(-0.48%) |
Jan 27, 2023 | 119.00 | 119.31 | 118.41 | 118.84 | 704,003 | -0.31(-0.26%) |
Jan 26, 2023 | 118.50 | 119.17 | 117.88 | 119.15 | 1,062,532 | +1.02(+0.86%) |
Jan 25, 2023 | 117.44 | 118.16 | 116.91 | 118.13 | 492,801 | +0.27(+0.23%) |
Jan 24, 2023 | 117.50 | 118.15 | 116.74 | 117.86 | 623,997 | +0.12(+0.11%) |
Jan 23, 2023 | 117.25 | 118.57 | 117.04 | 117.74 | 953,278 | +0.67(+0.57%) |
Jan 20, 2023 | 115.64 | 117.14 | 115.03 | 117.07 | 1,017,550 | +1.44(+1.25%) |
Jan 19, 2023 | 115.63 | 116.02 | 115.04 | 115.63 | 771,210 | -0.52(-0.44%) |
Jan 18, 2023 | 118.56 | 118.62 | 116.06 | 116.15 | 775,096 | -2.33(-1.96%) |
Jan 17, 2023 | 119.29 | 119.48 | 118.36 | 118.48 | 1,478,424 | -0.86(-0.72%) |
Jan 13, 2023 | 118.72 | 119.47 | 118.09 | 119.33 | 548,373 | +0.07(+0.06%) |
Jan 12, 2023 | 119.58 | 119.91 | 118.91 | 119.27 | 774,361 | +0.06(+0.05%) |
Jan 11, 2023 | 118.88 | 119.21 | 118.47 | 119.21 | 562,993 | +0.85(+0.72%) |
Jan 10, 2023 | 117.90 | 118.43 | 117.14 | 118.36 | 477,184 | +0.67(+0.57%) |
Jan 09, 2023 | 118.56 | 118.93 | 117.66 | 117.69 | 916,718 | -0.49(-0.41%) |
Jan 06, 2023 | 116.45 | 118.43 | 116.45 | 118.18 | 689,201 | +2.75(+2.38%) |
Jan 05, 2023 | 115.84 | 115.84 | 114.82 | 115.43 | 521,366 | -0.73(-0.63%) |
Jan 04, 2023 | 115.52 | 116.82 | 115.36 | 116.17 | 565,457 | +1.25(+1.09%) |