Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 120.46 | 122.44 | 119.94 | 121.76 | 5,060,713 | +0.71(+0.59%) |
Mar 30, 2023 | 120.93 | 122.30 | 120.28 | 121.04 | 6,268,294 | +2.24(+1.89%) |
Mar 29, 2023 | 117.68 | 119.95 | 116.33 | 118.80 | 7,931,913 | +3.42(+2.96%) |
Mar 28, 2023 | 117.85 | 118.02 | 114.57 | 115.38 | 5,572,025 | -2.45(-2.08%) |
Mar 27, 2023 | 119.69 | 119.92 | 117.29 | 117.83 | 4,669,110 | -0.65(-0.55%) |
Mar 24, 2023 | 120.58 | 121.05 | 117.02 | 118.49 | 6,412,181 | -3.22(-2.65%) |
Mar 23, 2023 | 120.21 | 123.90 | 119.12 | 121.71 | 6,235,473 | +3.88(+3.30%) |
Mar 22, 2023 | 119.22 | 122.66 | 117.65 | 117.82 | 8,414,712 | -1.53(-1.28%) |
Mar 21, 2023 | 122.80 | 124.52 | 117.38 | 119.35 | 10,177,308 | -3.61(-2.93%) |
Mar 20, 2023 | 121.92 | 123.67 | 121.36 | 122.96 | 5,017,923 | +1.43(+1.17%) |
Mar 17, 2023 | 122.57 | 123.30 | 120.56 | 121.53 | 13,882,814 | -0.22(-0.18%) |
Mar 16, 2023 | 117.18 | 122.35 | 115.88 | 121.75 | 6,847,685 | +4.30(+3.66%) |
Mar 15, 2023 | 117.48 | 117.79 | 114.69 | 117.44 | 9,601,489 | -1.84(-1.55%) |
Mar 14, 2023 | 117.74 | 120.18 | 116.85 | 119.29 | 8,395,487 | +4.46(+3.88%) |
Mar 13, 2023 | 112.80 | 116.30 | 110.94 | 114.83 | 8,441,724 | +1.44(+1.27%) |
Mar 10, 2023 | 117.31 | 117.58 | 112.92 | 113.39 | 7,071,344 | -2.63(-2.26%) |
Mar 09, 2023 | 117.65 | 119.90 | 115.83 | 116.02 | 5,750,905 | -1.60(-1.36%) |
Mar 08, 2023 | 115.60 | 118.06 | 115.60 | 117.61 | 4,514,014 | +2.26(+1.96%) |
Mar 07, 2023 | 117.29 | 117.68 | 114.65 | 115.35 | 5,271,916 | -2.15(-1.83%) |
Mar 06, 2023 | 118.80 | 120.44 | 117.19 | 117.50 | 5,826,572 | -0.42(-0.35%) |
Mar 03, 2023 | 117.71 | 118.10 | 115.92 | 117.92 | 7,296,213 | +0.51(+0.43%) |
Mar 02, 2023 | 114.43 | 118.05 | 112.94 | 117.42 | 6,575,053 | +1.18(+1.01%) |
Mar 01, 2023 | 116.67 | 118.28 | 115.92 | 116.24 | 6,814,848 | +1.10(+0.96%) |
Feb 28, 2023 | 115.12 | 117.03 | 113.85 | 115.14 | 13,122,382 | +4.04(+3.64%) |
Feb 27, 2023 | 112.52 | 112.89 | 110.52 | 111.09 | 5,408,758 | +0.75(+0.68%) |
Feb 24, 2023 | 110.04 | 111.12 | 109.42 | 110.34 | 5,859,823 | -1.59(-1.42%) |
Feb 23, 2023 | 111.56 | 112.96 | 108.95 | 111.92 | 7,193,231 | +2.48(+2.27%) |
Feb 22, 2023 | 110.15 | 111.40 | 108.52 | 109.44 | 5,130,201 | -0.61(-0.55%) |
Feb 21, 2023 | 112.38 | 113.56 | 109.70 | 110.05 | 7,668,054 | -4.11(-3.60%) |
Feb 17, 2023 | 115.49 | 116.10 | 112.13 | 114.16 | 9,390,922 | +0.05(+0.04%) |
Feb 16, 2023 | 115.59 | 116.78 | 113.87 | 114.11 | 9,191,602 | -4.03(-3.41%) |
Feb 15, 2023 | 115.71 | 118.26 | 114.71 | 118.14 | 5,035,695 | +1.01(+0.86%) |
Feb 14, 2023 | 113.60 | 117.69 | 112.59 | 117.13 | 4,923,843 | +1.89(+1.64%) |
Feb 13, 2023 | 113.90 | 115.42 | 113.28 | 115.24 | 4,244,570 | +1.74(+1.53%) |
Feb 10, 2023 | 113.53 | 113.70 | 111.72 | 113.50 | 4,423,308 | -1.30(-1.13%) |
Feb 09, 2023 | 117.05 | 118.24 | 113.81 | 114.80 | 5,573,092 | +0.13(+0.11%) |
Feb 08, 2023 | 117.83 | 118.05 | 114.19 | 114.67 | 6,532,240 | -4.52(-3.79%) |
Feb 07, 2023 | 116.09 | 119.95 | 115.46 | 119.19 | 4,989,904 | +2.80(+2.40%) |
Feb 06, 2023 | 116.90 | 118.12 | 115.62 | 116.39 | 5,390,283 | -2.27(-1.91%) |
Feb 03, 2023 | 121.56 | 122.30 | 118.29 | 118.65 | 6,225,745 | -4.23(-3.44%) |
Feb 02, 2023 | 118.98 | 123.54 | 118.97 | 122.89 | 11,316,599 | +5.19(+4.41%) |
Feb 01, 2023 | 110.87 | 118.80 | 110.67 | 117.69 | 9,986,340 | +7.44(+6.75%) |
Jan 31, 2023 | 107.76 | 110.33 | 107.41 | 110.26 | 6,650,239 | +3.25(+3.04%) |
Jan 30, 2023 | 109.47 | 109.74 | 106.77 | 107.00 | 7,433,470 | -4.25(-3.82%) |
Jan 27, 2023 | 111.38 | 112.63 | 109.48 | 111.26 | 8,803,053 | -3.05(-2.66%) |
Jan 26, 2023 | 113.14 | 114.48 | 111.02 | 114.30 | 5,863,844 | +1.61(+1.43%) |
Jan 25, 2023 | 109.76 | 113.17 | 108.20 | 112.69 | 6,017,184 | +0.95(+0.85%) |
Jan 24, 2023 | 112.22 | 112.81 | 111.23 | 111.74 | 3,549,749 | -1.15(-1.02%) |
Jan 23, 2023 | 107.33 | 113.64 | 107.30 | 112.89 | 7,753,264 | +4.45(+4.11%) |
Jan 20, 2023 | 105.62 | 108.56 | 105.31 | 108.44 | 5,135,261 | +3.45(+3.29%) |
Jan 19, 2023 | 108.28 | 108.43 | 104.92 | 104.99 | 5,383,610 | -3.50(-3.23%) |
Jan 18, 2023 | 109.54 | 111.15 | 108.37 | 108.49 | 5,433,581 | +0.29(+0.27%) |
Jan 17, 2023 | 108.19 | 109.41 | 106.59 | 108.20 | 4,902,124 | -0.55(-0.51%) |
Jan 13, 2023 | 106.34 | 108.98 | 106.32 | 108.75 | 5,742,744 | -0.23(-0.21%) |
Jan 12, 2023 | 109.36 | 110.65 | 106.05 | 108.98 | 5,388,540 | +0.14(+0.13%) |
Jan 11, 2023 | 105.50 | 108.97 | 105.35 | 108.84 | 5,593,278 | +2.00(+1.87%) |
Jan 10, 2023 | 104.97 | 106.99 | 104.69 | 106.85 | 4,689,843 | +1.53(+1.46%) |
Jan 09, 2023 | 104.38 | 107.56 | 103.01 | 105.31 | 6,281,350 | +2.19(+2.12%) |
Jan 06, 2023 | 98.89 | 103.70 | 97.49 | 103.12 | 7,322,639 | +6.29(+6.49%) |
Jan 05, 2023 | 96.76 | 98.14 | 96.28 | 96.84 | 4,607,999 | -1.37(-1.40%) |
Jan 04, 2023 | 97.12 | 98.52 | 96.12 | 98.21 | 6,359,246 | +2.55(+2.67%) |