Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 123.48 | 124.76 | 123.12 | 124.38 | 6,382,415 | +0.23(+0.19%) |
Mar 30, 2023 | 123.89 | 124.98 | 123.26 | 124.15 | 8,365,025 | +2.16(+1.77%) |
Mar 29, 2023 | 120.33 | 122.80 | 120.16 | 121.98 | 6,573,749 | +3.68(+3.11%) |
Mar 28, 2023 | 120.50 | 120.58 | 117.20 | 118.30 | 5,406,397 | -2.20(-1.83%) |
Mar 27, 2023 | 122.59 | 122.90 | 120.23 | 120.50 | 4,945,555 | -1.13(-0.93%) |
Mar 24, 2023 | 120.53 | 121.80 | 119.19 | 121.63 | 7,167,625 | +0.59(+0.49%) |
Mar 23, 2023 | 120.82 | 123.82 | 119.04 | 121.04 | 7,541,890 | +2.12(+1.79%) |
Mar 22, 2023 | 120.89 | 123.08 | 118.82 | 118.91 | 7,253,262 | -1.78(-1.48%) |
Mar 21, 2023 | 119.91 | 121.94 | 119.09 | 120.70 | 7,076,913 | +1.93(+1.63%) |
Mar 20, 2023 | 117.74 | 118.96 | 116.81 | 118.77 | 6,096,657 | +1.06(+0.90%) |
Mar 17, 2023 | 117.75 | 119.79 | 116.16 | 117.70 | 12,620,464 | +0.21(+0.18%) |
Mar 16, 2023 | 114.07 | 117.80 | 113.00 | 117.49 | 11,498,892 | +4.89(+4.35%) |
Mar 15, 2023 | 112.36 | 113.27 | 110.30 | 112.59 | 8,815,478 | -1.03(-0.91%) |
Mar 14, 2023 | 113.49 | 114.13 | 111.06 | 113.63 | 8,523,838 | +2.07(+1.85%) |
Mar 13, 2023 | 110.91 | 113.33 | 110.44 | 111.56 | 8,286,618 | -0.74(-0.66%) |
Mar 10, 2023 | 114.59 | 115.27 | 111.66 | 112.30 | 7,061,565 | -1.98(-1.73%) |
Mar 09, 2023 | 118.24 | 118.86 | 114.01 | 114.28 | 8,260,590 | -3.88(-3.28%) |
Mar 08, 2023 | 116.55 | 118.70 | 116.36 | 118.16 | 7,825,853 | +1.96(+1.69%) |
Mar 07, 2023 | 119.41 | 119.43 | 115.32 | 116.20 | 9,105,908 | -3.14(-2.63%) |
Mar 06, 2023 | 121.17 | 122.04 | 118.97 | 119.34 | 7,209,562 | -1.16(-0.96%) |
Mar 03, 2023 | 120.88 | 121.10 | 118.62 | 120.50 | 7,233,434 | -0.18(-0.15%) |
Mar 02, 2023 | 119.10 | 121.15 | 117.83 | 120.68 | 5,441,115 | +0.10(+0.08%) |
Mar 01, 2023 | 120.68 | 122.33 | 119.90 | 120.58 | 5,665,857 | +0.88(+0.73%) |
Feb 28, 2023 | 119.79 | 121.22 | 119.11 | 119.70 | 6,685,857 | +0.11(+0.09%) |
Feb 27, 2023 | 122.58 | 122.68 | 119.23 | 119.60 | 8,035,257 | -0.89(-0.74%) |
Feb 24, 2023 | 120.39 | 120.85 | 119.36 | 120.49 | 7,592,435 | -1.80(-1.47%) |
Feb 23, 2023 | 122.69 | 123.29 | 119.84 | 122.29 | 6,643,562 | +2.18(+1.82%) |
Feb 22, 2023 | 120.47 | 121.10 | 119.11 | 120.11 | 5,689,003 | +0.24(+0.20%) |
Feb 21, 2023 | 121.57 | 123.66 | 119.72 | 119.87 | 8,423,214 | -3.90(-3.15%) |
Feb 17, 2023 | 125.49 | 125.79 | 123.03 | 123.76 | 6,215,112 | -2.36(-1.87%) |
Feb 16, 2023 | 126.70 | 128.48 | 125.92 | 126.13 | 5,970,782 | -2.82(-2.19%) |
Feb 15, 2023 | 126.55 | 129.20 | 126.26 | 128.95 | 3,613,040 | +0.71(+0.55%) |
Feb 14, 2023 | 125.20 | 128.76 | 124.38 | 128.24 | 5,755,552 | +1.45(+1.15%) |
Feb 13, 2023 | 125.45 | 127.36 | 124.41 | 126.79 | 5,725,949 | +1.79(+1.43%) |
Feb 10, 2023 | 125.28 | 125.91 | 123.67 | 124.99 | 5,489,322 | -1.49(-1.18%) |
Feb 09, 2023 | 129.74 | 131.04 | 125.89 | 126.49 | 5,895,574 | -1.59(-1.24%) |
Feb 08, 2023 | 131.12 | 132.06 | 127.68 | 128.07 | 7,379,277 | -4.32(-3.26%) |
Feb 07, 2023 | 129.03 | 133.12 | 128.23 | 132.40 | 7,913,739 | +3.58(+2.78%) |
Feb 06, 2023 | 128.17 | 130.70 | 127.78 | 128.81 | 7,047,656 | -2.02(-1.55%) |
Feb 03, 2023 | 127.10 | 134.11 | 124.59 | 130.84 | 13,608,915 | -0.80(-0.61%) |
Feb 02, 2023 | 134.17 | 134.85 | 130.62 | 131.64 | 18,185,518 | -2.53(-1.88%) |
Feb 01, 2023 | 128.57 | 135.60 | 128.57 | 134.17 | 10,813,233 | +5.09(+3.94%) |
Jan 31, 2023 | 127.25 | 129.50 | 127.26 | 129.08 | 7,559,574 | +1.53(+1.20%) |
Jan 30, 2023 | 126.99 | 128.30 | 126.12 | 127.55 | 10,163,210 | -1.71(-1.33%) |
Jan 27, 2023 | 127.42 | 130.71 | 127.35 | 129.27 | 6,792,419 | -0.54(-0.42%) |
Jan 26, 2023 | 130.24 | 130.67 | 127.10 | 129.81 | 7,645,318 | +2.70(+2.13%) |
Jan 25, 2023 | 124.47 | 127.47 | 123.74 | 127.11 | 7,090,143 | +0.45(+0.36%) |
Jan 24, 2023 | 126.50 | 128.85 | 126.12 | 126.65 | 8,191,719 | -0.32(-0.25%) |
Jan 23, 2023 | 122.62 | 127.97 | 121.92 | 126.97 | 13,844,428 | +7.88(+6.62%) |
Jan 20, 2023 | 114.75 | 119.15 | 113.70 | 119.09 | 9,179,500 | +5.16(+4.52%) |
Jan 19, 2023 | 117.31 | 117.35 | 113.78 | 113.94 | 8,988,971 | -4.32(-3.65%) |
Jan 18, 2023 | 117.85 | 120.15 | 117.26 | 118.26 | 11,297,979 | +1.71(+1.46%) |
Jan 17, 2023 | 116.03 | 117.56 | 115.33 | 116.55 | 6,375,010 | +0.04(+0.03%) |
Jan 13, 2023 | 116.11 | 117.66 | 116.01 | 116.52 | 8,297,516 | -1.31(-1.11%) |
Jan 12, 2023 | 115.55 | 118.59 | 114.00 | 117.82 | 9,830,021 | +3.10(+2.70%) |
Jan 11, 2023 | 113.80 | 114.83 | 111.60 | 114.72 | 7,607,681 | +1.43(+1.27%) |
Jan 10, 2023 | 110.49 | 113.35 | 110.21 | 113.29 | 6,586,026 | +2.23(+2.01%) |
Jan 09, 2023 | 113.11 | 115.17 | 110.02 | 111.06 | 10,609,796 | -0.71(-0.63%) |
Jan 06, 2023 | 107.52 | 112.39 | 106.64 | 111.77 | 10,587,340 | +5.76(+5.43%) |
Jan 05, 2023 | 106.52 | 107.48 | 105.75 | 106.01 | 7,785,048 | -2.06(-1.91%) |
Jan 04, 2023 | 106.40 | 108.75 | 105.44 | 108.08 | 7,854,184 | +4.20(+4.04%) |