Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 122.97 | 124.25 | 122.62 | 123.88 | 6,408,571 | +0.23(+0.19%) |
Mar 30, 2023 | 123.39 | 124.47 | 122.76 | 123.64 | 8,399,306 | +2.16(+1.77%) |
Mar 29, 2023 | 119.84 | 122.30 | 119.67 | 121.49 | 6,600,689 | +3.67(+3.12%) |
Mar 28, 2023 | 120.01 | 120.09 | 116.72 | 117.82 | 5,428,553 | -2.19(-1.83%) |
Mar 27, 2023 | 122.09 | 122.40 | 119.74 | 120.01 | 4,965,823 | -1.13(-0.93%) |
Mar 24, 2023 | 120.04 | 121.30 | 118.70 | 121.14 | 7,196,999 | +0.59(+0.49%) |
Mar 23, 2023 | 120.33 | 123.31 | 118.55 | 120.54 | 7,572,798 | +2.12(+1.79%) |
Mar 22, 2023 | 120.40 | 122.57 | 118.33 | 118.43 | 7,282,987 | -1.78(-1.48%) |
Mar 21, 2023 | 119.42 | 121.44 | 118.60 | 120.20 | 7,105,915 | +1.92(+1.63%) |
Mar 20, 2023 | 117.26 | 118.48 | 116.33 | 118.28 | 6,121,642 | +1.06(+0.90%) |
Mar 17, 2023 | 117.27 | 119.30 | 115.69 | 117.22 | 12,672,184 | +0.21(+0.18%) |
Mar 16, 2023 | 113.60 | 117.32 | 112.54 | 117.01 | 11,546,016 | +4.87(+4.35%) |
Mar 15, 2023 | 111.90 | 112.81 | 109.85 | 112.14 | 8,851,605 | -1.03(-0.91%) |
Mar 14, 2023 | 113.03 | 113.66 | 110.61 | 113.17 | 8,558,770 | +2.06(+1.85%) |
Mar 13, 2023 | 110.46 | 112.86 | 109.99 | 111.11 | 8,320,577 | -0.74(-0.66%) |
Mar 10, 2023 | 114.13 | 114.80 | 111.20 | 111.84 | 7,090,504 | -1.97(-1.73%) |
Mar 09, 2023 | 117.76 | 118.38 | 113.54 | 113.82 | 8,294,444 | -3.86(-3.28%) |
Mar 08, 2023 | 116.08 | 118.21 | 115.88 | 117.68 | 7,857,925 | +1.95(+1.69%) |
Mar 07, 2023 | 118.92 | 118.94 | 114.84 | 115.73 | 9,143,225 | -3.13(-2.63%) |
Mar 06, 2023 | 120.67 | 121.54 | 118.49 | 118.86 | 7,239,108 | -1.16(-0.96%) |
Mar 03, 2023 | 120.39 | 120.60 | 118.14 | 120.01 | 7,263,078 | -0.17(-0.15%) |
Mar 02, 2023 | 118.61 | 120.65 | 117.34 | 120.19 | 5,463,414 | +0.10(+0.08%) |
Mar 01, 2023 | 120.19 | 121.83 | 119.41 | 120.09 | 5,689,077 | +0.87(+0.73%) |
Feb 28, 2023 | 119.30 | 120.73 | 118.63 | 119.21 | 6,713,257 | +0.11(+0.09%) |
Feb 27, 2023 | 122.08 | 122.18 | 118.74 | 119.11 | 8,068,187 | -0.89(-0.74%) |
Feb 24, 2023 | 119.90 | 120.35 | 118.88 | 120.00 | 7,623,550 | -1.80(-1.47%) |
Feb 23, 2023 | 122.19 | 122.78 | 119.35 | 121.79 | 6,670,788 | +2.17(+1.81%) |
Feb 22, 2023 | 119.98 | 120.60 | 118.63 | 119.62 | 5,712,318 | +0.24(+0.20%) |
Feb 21, 2023 | 121.08 | 123.16 | 119.23 | 119.38 | 8,457,734 | -3.88(-3.15%) |
Feb 17, 2023 | 124.98 | 125.28 | 122.52 | 123.26 | 6,240,583 | -2.36(-1.87%) |
Feb 16, 2023 | 126.18 | 127.96 | 125.41 | 125.61 | 5,995,252 | -2.81(-2.19%) |
Feb 15, 2023 | 126.04 | 128.67 | 125.75 | 128.42 | 3,627,847 | +0.70(+0.55%) |
Feb 14, 2023 | 124.69 | 128.24 | 123.88 | 127.72 | 5,779,139 | +1.45(+1.15%) |
Feb 13, 2023 | 124.94 | 126.84 | 123.90 | 126.27 | 5,749,415 | +1.79(+1.43%) |
Feb 10, 2023 | 124.77 | 125.40 | 123.16 | 124.48 | 5,511,818 | -1.49(-1.18%) |
Feb 09, 2023 | 129.21 | 130.50 | 125.38 | 125.97 | 5,919,735 | -1.58(-1.24%) |
Feb 08, 2023 | 130.58 | 131.52 | 127.16 | 127.55 | 7,409,518 | -4.30(-3.26%) |
Feb 07, 2023 | 128.50 | 132.58 | 127.71 | 131.86 | 7,946,171 | +3.57(+2.78%) |
Feb 06, 2023 | 127.65 | 130.17 | 127.25 | 128.29 | 7,076,539 | -2.02(-1.55%) |
Feb 03, 2023 | 126.58 | 133.56 | 124.08 | 130.30 | 13,664,687 | -0.80(-0.61%) |
Feb 02, 2023 | 133.62 | 134.30 | 130.09 | 131.10 | 18,260,046 | -2.52(-1.89%) |
Feb 01, 2023 | 128.04 | 135.05 | 128.04 | 133.62 | 10,857,548 | +5.07(+3.94%) |
Jan 31, 2023 | 126.73 | 128.97 | 126.74 | 128.56 | 7,590,554 | +1.53(+1.20%) |
Jan 30, 2023 | 126.47 | 127.77 | 125.60 | 127.03 | 10,204,860 | -1.71(-1.33%) |
Jan 27, 2023 | 126.90 | 130.18 | 126.83 | 128.74 | 6,820,255 | -0.54(-0.42%) |
Jan 26, 2023 | 129.70 | 130.14 | 126.58 | 129.28 | 7,676,650 | +2.69(+2.13%) |
Jan 25, 2023 | 123.96 | 126.94 | 123.24 | 126.59 | 7,119,200 | +0.45(+0.36%) |
Jan 24, 2023 | 125.99 | 128.32 | 125.60 | 126.13 | 8,225,290 | -0.32(-0.25%) |
Jan 23, 2023 | 122.12 | 127.45 | 121.42 | 126.45 | 13,901,165 | +7.85(+6.62%) |
Jan 20, 2023 | 114.28 | 118.66 | 113.24 | 118.61 | 9,217,119 | +5.13(+4.52%) |
Jan 19, 2023 | 116.83 | 116.87 | 113.32 | 113.47 | 9,025,810 | -4.30(-3.65%) |
Jan 18, 2023 | 117.37 | 119.66 | 116.78 | 117.78 | 11,344,280 | +1.70(+1.46%) |
Jan 17, 2023 | 115.56 | 117.08 | 114.86 | 116.08 | 6,401,136 | +0.04(+0.03%) |
Jan 13, 2023 | 115.63 | 117.18 | 115.54 | 116.04 | 8,331,521 | -1.30(-1.11%) |
Jan 12, 2023 | 115.07 | 118.10 | 113.54 | 117.34 | 9,870,306 | +3.09(+2.70%) |
Jan 11, 2023 | 113.34 | 114.36 | 111.15 | 114.25 | 7,638,859 | +1.43(+1.27%) |
Jan 10, 2023 | 110.04 | 112.88 | 109.76 | 112.83 | 6,613,017 | +2.22(+2.01%) |
Jan 09, 2023 | 112.65 | 114.70 | 109.57 | 110.61 | 10,653,277 | -0.70(-0.63%) |
Jan 06, 2023 | 107.08 | 111.93 | 106.20 | 111.31 | 10,630,729 | +5.73(+5.43%) |
Jan 05, 2023 | 106.09 | 107.05 | 105.32 | 105.58 | 7,816,952 | -2.05(-1.91%) |
Jan 04, 2023 | 105.96 | 108.31 | 105.01 | 107.63 | 7,886,371 | +4.18(+4.04%) |