Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.90 | 129.72 | 128.83 | 129.51 | 344,226 | +0.93(+0.72%) |
Mar 30, 2023 | 128.30 | 128.78 | 127.94 | 128.59 | 268,372 | +0.78(+0.61%) |
Mar 29, 2023 | 127.81 | 128.12 | 126.92 | 127.81 | 257,888 | +0.44(+0.34%) |
Mar 28, 2023 | 127.02 | 127.78 | 126.57 | 127.37 | 340,913 | +0.41(+0.32%) |
Mar 27, 2023 | 127.05 | 127.64 | 126.01 | 126.96 | 413,318 | +0.44(+0.35%) |
Mar 24, 2023 | 125.59 | 126.63 | 124.72 | 126.53 | 300,124 | +0.68(+0.54%) |
Mar 23, 2023 | 125.34 | 126.55 | 124.91 | 125.85 | 334,956 | +0.76(+0.61%) |
Mar 22, 2023 | 125.83 | 127.06 | 125.09 | 125.09 | 395,126 | -0.10(-0.08%) |
Mar 21, 2023 | 125.79 | 127.14 | 124.78 | 125.19 | 596,973 | -0.03(-0.02%) |
Mar 20, 2023 | 123.72 | 125.48 | 123.40 | 125.22 | 479,926 | +1.47(+1.19%) |
Mar 17, 2023 | 122.56 | 124.16 | 122.37 | 123.75 | 646,302 | +0.49(+0.40%) |
Mar 16, 2023 | 120.87 | 123.41 | 120.61 | 123.26 | 587,300 | +2.37(+1.96%) |
Mar 15, 2023 | 120.45 | 121.80 | 119.85 | 120.89 | 615,520 | -1.35(-1.11%) |
Mar 14, 2023 | 120.44 | 122.36 | 120.38 | 122.25 | 564,711 | +2.05(+1.71%) |
Mar 13, 2023 | 118.47 | 121.40 | 118.47 | 120.20 | 599,860 | +1.02(+0.85%) |
Mar 10, 2023 | 121.03 | 121.47 | 118.95 | 119.18 | 579,087 | -1.71(-1.42%) |
Mar 09, 2023 | 122.52 | 123.01 | 120.79 | 120.89 | 434,357 | -1.22(-1.00%) |
Mar 08, 2023 | 122.70 | 123.28 | 121.64 | 122.12 | 292,358 | +0.66(+0.54%) |
Mar 07, 2023 | 121.45 | 122.44 | 120.93 | 121.46 | 588,558 | +0.27(+0.22%) |
Mar 06, 2023 | 120.44 | 121.48 | 120.44 | 121.19 | 254,888 | +0.59(+0.49%) |
Mar 03, 2023 | 120.97 | 120.97 | 120.09 | 120.60 | 324,159 | -0.07(-0.06%) |
Mar 02, 2023 | 120.29 | 120.96 | 119.95 | 120.67 | 304,873 | +0.35(+0.29%) |
Mar 01, 2023 | 120.54 | 121.75 | 120.29 | 120.33 | 292,212 | -0.14(-0.12%) |
Feb 28, 2023 | 119.51 | 120.68 | 119.14 | 120.47 | 504,546 | -0.64(-0.53%) |
Feb 27, 2023 | 121.76 | 122.66 | 121.07 | 121.10 | 248,037 | +0.16(+0.13%) |
Feb 24, 2023 | 120.42 | 121.00 | 119.35 | 120.94 | 472,762 | -0.36(-0.30%) |
Feb 23, 2023 | 122.13 | 122.27 | 120.87 | 121.30 | 238,599 | +0.28(+0.23%) |
Feb 22, 2023 | 121.25 | 121.93 | 120.04 | 121.02 | 381,518 | +0.59(+0.49%) |
Feb 21, 2023 | 120.59 | 121.50 | 120.34 | 120.43 | 401,455 | -1.02(-0.84%) |
Feb 17, 2023 | 122.10 | 122.52 | 121.26 | 121.45 | 384,083 | -0.66(-0.54%) |
Feb 16, 2023 | 121.05 | 122.92 | 121.05 | 122.11 | 392,719 | -1.39(-1.13%) |
Feb 15, 2023 | 121.79 | 123.56 | 121.78 | 123.50 | 386,908 | +1.18(+0.97%) |
Feb 14, 2023 | 121.38 | 123.05 | 120.80 | 122.31 | 649,858 | +1.38(+1.14%) |
Feb 13, 2023 | 119.21 | 122.15 | 119.12 | 120.93 | 901,338 | +2.13(+1.79%) |
Feb 10, 2023 | 114.37 | 119.13 | 114.24 | 118.80 | 1,132,371 | +5.46(+4.82%) |
Feb 09, 2023 | 115.28 | 115.84 | 111.25 | 113.34 | 1,873,597 | -2.27(-1.96%) |
Feb 08, 2023 | 116.07 | 116.37 | 115.07 | 115.61 | 776,654 | -0.60(-0.52%) |
Feb 07, 2023 | 116.03 | 116.77 | 115.11 | 116.21 | 636,893 | -0.57(-0.49%) |
Feb 06, 2023 | 117.57 | 118.33 | 116.78 | 116.78 | 413,888 | -1.51(-1.28%) |
Feb 03, 2023 | 118.23 | 119.64 | 117.89 | 118.29 | 499,007 | -1.13(-0.95%) |
Feb 02, 2023 | 118.85 | 120.04 | 118.39 | 119.42 | 575,440 | +0.74(+0.62%) |
Feb 01, 2023 | 116.91 | 119.31 | 116.76 | 118.69 | 409,923 | +1.39(+1.19%) |
Jan 31, 2023 | 116.29 | 117.31 | 116.20 | 117.30 | 335,367 | +1.16(+1.00%) |
Jan 30, 2023 | 116.07 | 117.39 | 115.94 | 116.13 | 434,912 | -0.24(-0.20%) |
Jan 27, 2023 | 116.21 | 116.90 | 115.77 | 116.37 | 306,058 | -0.36(-0.31%) |
Jan 26, 2023 | 116.70 | 117.68 | 116.44 | 116.73 | 330,904 | +0.54(+0.47%) |
Jan 25, 2023 | 116.29 | 116.36 | 114.98 | 116.19 | 344,048 | -0.27(-0.23%) |
Jan 24, 2023 | 115.75 | 117.53 | 114.87 | 116.46 | 506,948 | +0.71(+0.61%) |
Jan 23, 2023 | 116.05 | 117.11 | 115.55 | 115.75 | 334,233 | -0.56(-0.48%) |
Jan 20, 2023 | 115.41 | 116.51 | 114.71 | 116.31 | 377,333 | +0.96(+0.83%) |
Jan 19, 2023 | 115.57 | 116.60 | 115.01 | 115.35 | 334,228 | -0.13(-0.11%) |
Jan 18, 2023 | 116.96 | 117.49 | 115.37 | 115.48 | 387,621 | -1.10(-0.95%) |
Jan 17, 2023 | 116.73 | 118.18 | 116.53 | 116.59 | 428,516 | +0.44(+0.38%) |
Jan 13, 2023 | 114.59 | 116.40 | 114.55 | 116.14 | 441,408 | +1.20(+1.05%) |
Jan 12, 2023 | 115.08 | 115.08 | 113.57 | 114.94 | 365,523 | -0.21(-0.18%) |
Jan 11, 2023 | 114.60 | 115.78 | 114.56 | 115.15 | 310,683 | +1.05(+0.92%) |
Jan 10, 2023 | 114.36 | 114.82 | 113.40 | 114.09 | 308,949 | -0.45(-0.40%) |
Jan 09, 2023 | 115.17 | 115.94 | 114.42 | 114.55 | 346,386 | -0.49(-0.43%) |
Jan 06, 2023 | 113.86 | 115.66 | 113.14 | 115.04 | 344,950 | +1.88(+1.66%) |
Jan 05, 2023 | 115.35 | 115.37 | 112.91 | 113.16 | 443,971 | -3.17(-2.73%) |
Jan 04, 2023 | 114.67 | 116.99 | 114.61 | 116.33 | 1,310,551 | +2.64(+2.32%) |