Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 120.24 | 122.22 | 119.72 | 121.53 | 5,069,939 | +0.71(+0.59%) |
Mar 30, 2023 | 120.71 | 122.08 | 120.06 | 120.82 | 6,279,722 | +2.24(+1.89%) |
Mar 29, 2023 | 117.47 | 119.73 | 116.12 | 118.59 | 7,946,374 | +3.41(+2.96%) |
Mar 28, 2023 | 117.64 | 117.81 | 114.36 | 115.17 | 5,582,184 | -2.44(-2.08%) |
Mar 27, 2023 | 119.48 | 119.70 | 117.07 | 117.62 | 4,677,622 | -0.65(-0.55%) |
Mar 24, 2023 | 120.36 | 120.83 | 116.81 | 118.27 | 6,423,871 | -3.22(-2.65%) |
Mar 23, 2023 | 119.99 | 123.67 | 118.90 | 121.49 | 6,246,841 | +3.88(+3.30%) |
Mar 22, 2023 | 119.00 | 122.44 | 117.44 | 117.61 | 8,430,053 | -1.52(-1.28%) |
Mar 21, 2023 | 122.57 | 124.30 | 117.16 | 119.13 | 10,195,863 | -3.60(-2.93%) |
Mar 20, 2023 | 121.70 | 123.44 | 121.14 | 122.73 | 5,027,072 | +1.42(+1.17%) |
Mar 17, 2023 | 122.35 | 123.08 | 120.34 | 121.31 | 13,908,125 | -0.22(-0.18%) |
Mar 16, 2023 | 116.96 | 122.13 | 115.67 | 121.53 | 6,860,169 | +4.29(+3.66%) |
Mar 15, 2023 | 117.27 | 117.58 | 114.48 | 117.23 | 9,618,994 | -1.84(-1.55%) |
Mar 14, 2023 | 117.53 | 119.96 | 116.64 | 119.07 | 8,410,793 | +4.45(+3.89%) |
Mar 13, 2023 | 112.59 | 116.08 | 110.74 | 114.62 | 8,457,115 | +1.44(+1.27%) |
Mar 10, 2023 | 117.09 | 117.37 | 112.72 | 113.18 | 7,084,236 | -2.62(-2.26%) |
Mar 09, 2023 | 117.44 | 119.69 | 115.62 | 115.81 | 5,761,390 | -1.59(-1.36%) |
Mar 08, 2023 | 115.39 | 117.84 | 115.39 | 117.40 | 4,522,244 | +2.26(+1.96%) |
Mar 07, 2023 | 117.07 | 117.47 | 114.44 | 115.14 | 5,281,528 | -2.15(-1.83%) |
Mar 06, 2023 | 118.59 | 120.22 | 116.97 | 117.29 | 5,837,195 | -0.42(-0.35%) |
Mar 03, 2023 | 117.50 | 117.88 | 115.71 | 117.71 | 7,309,515 | +0.51(+0.43%) |
Mar 02, 2023 | 114.22 | 117.83 | 112.73 | 117.20 | 6,587,040 | +1.18(+1.01%) |
Mar 01, 2023 | 116.46 | 118.06 | 115.71 | 116.02 | 6,827,272 | +1.10(+0.96%) |
Feb 28, 2023 | 114.92 | 116.82 | 113.64 | 114.93 | 13,146,306 | +4.04(+3.64%) |
Feb 27, 2023 | 112.31 | 112.69 | 110.31 | 110.89 | 5,418,619 | +0.75(+0.68%) |
Feb 24, 2023 | 109.84 | 110.92 | 109.22 | 110.14 | 5,870,507 | -1.58(-1.42%) |
Feb 23, 2023 | 111.35 | 112.76 | 108.75 | 111.72 | 7,206,346 | +2.47(+2.26%) |
Feb 22, 2023 | 109.95 | 111.19 | 108.33 | 109.25 | 5,139,554 | -0.60(-0.55%) |
Feb 21, 2023 | 112.18 | 113.35 | 109.50 | 109.85 | 7,682,034 | -4.11(-3.60%) |
Feb 17, 2023 | 115.28 | 115.89 | 111.92 | 113.96 | 9,408,043 | +0.05(+0.04%) |
Feb 16, 2023 | 115.38 | 116.56 | 113.66 | 113.91 | 9,208,360 | -4.02(-3.41%) |
Feb 15, 2023 | 115.50 | 118.04 | 114.50 | 117.92 | 5,044,875 | +1.01(+0.86%) |
Feb 14, 2023 | 113.39 | 117.48 | 112.39 | 116.92 | 4,932,820 | +1.89(+1.64%) |
Feb 13, 2023 | 113.69 | 115.22 | 113.08 | 115.03 | 4,252,308 | +1.74(+1.53%) |
Feb 10, 2023 | 113.33 | 113.49 | 111.52 | 113.30 | 4,431,373 | -1.29(-1.13%) |
Feb 09, 2023 | 116.84 | 118.02 | 113.60 | 114.59 | 5,583,253 | +0.13(+0.11%) |
Feb 08, 2023 | 117.62 | 117.84 | 113.99 | 114.46 | 6,544,149 | -4.51(-3.79%) |
Feb 07, 2023 | 115.88 | 119.73 | 115.25 | 118.97 | 4,999,001 | +2.79(+2.40%) |
Feb 06, 2023 | 116.69 | 117.91 | 115.41 | 116.18 | 5,400,110 | -2.26(-1.91%) |
Feb 03, 2023 | 121.34 | 122.08 | 118.07 | 118.44 | 6,237,095 | -4.22(-3.44%) |
Feb 02, 2023 | 118.76 | 123.31 | 118.75 | 122.66 | 11,337,230 | +5.18(+4.41%) |
Feb 01, 2023 | 110.67 | 118.59 | 110.47 | 117.48 | 10,004,546 | +7.42(+6.74%) |
Jan 31, 2023 | 107.56 | 110.13 | 107.21 | 110.06 | 6,662,364 | +3.25(+3.04%) |
Jan 30, 2023 | 109.27 | 109.54 | 106.58 | 106.81 | 7,447,022 | -4.25(-3.82%) |
Jan 27, 2023 | 111.17 | 112.43 | 109.28 | 111.05 | 8,819,102 | -3.04(-2.67%) |
Jan 26, 2023 | 112.93 | 114.27 | 110.82 | 114.09 | 5,874,534 | +1.61(+1.43%) |
Jan 25, 2023 | 109.56 | 112.97 | 108.00 | 112.48 | 6,028,154 | +0.95(+0.85%) |
Jan 24, 2023 | 112.01 | 112.60 | 111.03 | 111.54 | 3,556,221 | -1.15(-1.02%) |
Jan 23, 2023 | 107.14 | 113.43 | 107.11 | 112.69 | 7,767,399 | +4.45(+4.11%) |
Jan 20, 2023 | 105.43 | 108.36 | 105.12 | 108.24 | 5,144,623 | +3.44(+3.29%) |
Jan 19, 2023 | 108.08 | 108.23 | 104.73 | 104.80 | 5,393,425 | -3.49(-3.23%) |
Jan 18, 2023 | 109.34 | 110.95 | 108.17 | 108.29 | 5,443,487 | +0.29(+0.26%) |
Jan 17, 2023 | 107.99 | 109.21 | 106.39 | 108.00 | 4,911,062 | -0.55(-0.51%) |
Jan 13, 2023 | 106.15 | 108.78 | 106.13 | 108.56 | 5,753,214 | -0.23(-0.21%) |
Jan 12, 2023 | 109.16 | 110.45 | 105.85 | 108.78 | 5,398,364 | +0.14(+0.13%) |
Jan 11, 2023 | 105.31 | 108.77 | 105.16 | 108.64 | 5,603,476 | +1.99(+1.87%) |
Jan 10, 2023 | 104.78 | 106.80 | 104.50 | 106.65 | 4,698,393 | +1.53(+1.46%) |
Jan 09, 2023 | 104.19 | 107.36 | 102.82 | 105.12 | 6,292,802 | +2.19(+2.12%) |
Jan 06, 2023 | 98.71 | 103.51 | 97.31 | 102.94 | 7,335,989 | +6.27(+6.49%) |
Jan 05, 2023 | 96.58 | 97.96 | 96.11 | 96.66 | 4,616,400 | -1.37(-1.40%) |
Jan 04, 2023 | 96.95 | 98.34 | 95.94 | 98.03 | 6,370,840 | +2.55(+2.67%) |