Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 117.23 | 118.32 | 116.60 | 117.81 | 485,344 | +1.39(+1.20%) |
Mar 30, 2023 | 116.62 | 117.36 | 115.67 | 116.42 | 500,345 | +0.44(+0.38%) |
Mar 29, 2023 | 115.62 | 116.37 | 114.26 | 115.98 | 477,976 | +2.01(+1.76%) |
Mar 28, 2023 | 111.81 | 114.14 | 111.81 | 113.97 | 519,147 | +1.76(+1.57%) |
Mar 27, 2023 | 112.45 | 113.52 | 111.58 | 112.21 | 448,677 | +1.56(+1.41%) |
Mar 24, 2023 | 108.75 | 110.97 | 108.37 | 110.65 | 394,624 | +0.46(+0.42%) |
Mar 23, 2023 | 111.05 | 111.75 | 108.77 | 110.19 | 490,127 | -1.18(-1.06%) |
Mar 22, 2023 | 114.13 | 114.74 | 111.36 | 111.36 | 319,905 | -2.88(-2.52%) |
Mar 21, 2023 | 114.01 | 116.51 | 112.95 | 114.25 | 650,194 | +5.15(+4.72%) |
Mar 20, 2023 | 104.07 | 109.54 | 104.07 | 109.10 | 690,437 | +6.15(+5.98%) |
Mar 17, 2023 | 108.31 | 108.31 | 102.52 | 102.95 | 1,300,804 | -5.94(-5.45%) |
Mar 16, 2023 | 108.42 | 109.69 | 104.87 | 108.88 | 883,612 | -0.24(-0.22%) |
Mar 15, 2023 | 108.31 | 109.52 | 107.70 | 109.13 | 483,503 | -2.18(-1.96%) |
Mar 14, 2023 | 114.07 | 115.66 | 110.27 | 111.31 | 473,933 | +0.43(+0.39%) |
Mar 13, 2023 | 112.50 | 112.51 | 108.40 | 110.87 | 581,373 | -3.68(-3.21%) |
Mar 10, 2023 | 116.60 | 116.83 | 113.11 | 114.55 | 500,427 | -3.07(-2.61%) |
Mar 09, 2023 | 120.43 | 120.43 | 117.24 | 117.62 | 471,532 | -2.14(-1.79%) |
Mar 08, 2023 | 119.62 | 120.53 | 118.77 | 119.76 | 420,319 | +0.51(+0.43%) |
Mar 07, 2023 | 121.63 | 121.93 | 118.58 | 119.25 | 294,252 | -2.50(-2.05%) |
Mar 06, 2023 | 124.55 | 124.58 | 121.09 | 121.75 | 428,171 | -2.31(-1.86%) |
Mar 03, 2023 | 123.58 | 124.22 | 122.94 | 124.06 | 264,429 | +0.62(+0.50%) |
Mar 02, 2023 | 123.69 | 124.64 | 122.70 | 123.44 | 345,802 | -0.63(-0.51%) |
Mar 01, 2023 | 124.31 | 125.04 | 123.16 | 124.07 | 275,752 | -0.92(-0.74%) |
Feb 28, 2023 | 124.94 | 125.98 | 124.44 | 124.99 | 379,745 | +0.03(+0.02%) |
Feb 27, 2023 | 126.13 | 127.28 | 124.60 | 124.96 | 398,112 | -0.61(-0.48%) |
Feb 24, 2023 | 124.57 | 125.99 | 123.67 | 125.57 | 299,362 | +0.46(+0.37%) |
Feb 23, 2023 | 127.07 | 128.21 | 124.09 | 125.11 | 480,029 | -2.20(-1.72%) |
Feb 22, 2023 | 128.56 | 128.79 | 126.95 | 127.31 | 416,774 | -1.06(-0.83%) |
Feb 21, 2023 | 128.36 | 128.73 | 127.06 | 128.37 | 331,866 | -0.84(-0.65%) |
Feb 17, 2023 | 129.74 | 130.09 | 128.61 | 129.21 | 249,942 | -0.52(-0.40%) |
Feb 16, 2023 | 127.72 | 130.36 | 127.72 | 129.73 | 266,092 | +0.97(+0.75%) |
Feb 15, 2023 | 126.54 | 128.78 | 125.73 | 128.76 | 503,885 | +1.66(+1.31%) |
Feb 14, 2023 | 130.37 | 130.91 | 127.08 | 127.10 | 302,657 | -3.24(-2.49%) |
Feb 13, 2023 | 129.59 | 131.51 | 129.16 | 130.34 | 495,809 | +0.16(+0.12%) |
Feb 10, 2023 | 128.73 | 130.82 | 128.48 | 130.19 | 509,539 | +1.24(+0.96%) |
Feb 09, 2023 | 128.36 | 131.25 | 127.81 | 128.95 | 596,245 | +0.75(+0.59%) |
Feb 08, 2023 | 127.83 | 129.78 | 126.26 | 128.19 | 848,411 | -4.18(-3.15%) |
Feb 07, 2023 | 129.34 | 132.91 | 128.36 | 132.37 | 503,891 | +2.46(+1.89%) |
Feb 06, 2023 | 130.44 | 130.44 | 128.88 | 129.91 | 277,825 | -0.49(-0.37%) |
Feb 03, 2023 | 129.70 | 130.45 | 127.73 | 130.40 | 305,846 | +0.05(+0.04%) |
Feb 02, 2023 | 129.26 | 131.54 | 127.28 | 130.35 | 475,845 | +1.30(+1.01%) |
Feb 01, 2023 | 128.99 | 130.21 | 127.91 | 129.05 | 437,914 | -0.33(-0.26%) |
Jan 31, 2023 | 127.86 | 129.48 | 127.06 | 129.38 | 549,114 | +1.99(+1.56%) |
Jan 30, 2023 | 127.04 | 129.61 | 127.04 | 127.39 | 313,897 | +0.20(+0.15%) |
Jan 27, 2023 | 127.65 | 127.80 | 126.59 | 127.20 | 252,192 | -0.42(-0.33%) |
Jan 26, 2023 | 128.28 | 128.59 | 126.89 | 127.62 | 213,738 | +0.10(+0.08%) |
Jan 25, 2023 | 124.95 | 127.54 | 124.91 | 127.52 | 384,494 | +1.80(+1.43%) |
Jan 24, 2023 | 126.32 | 127.54 | 125.70 | 125.73 | 209,039 | -0.98(-0.77%) |
Jan 23, 2023 | 125.87 | 127.33 | 125.17 | 126.70 | 205,133 | +0.91(+0.72%) |
Jan 20, 2023 | 123.30 | 125.85 | 122.15 | 125.79 | 399,632 | +2.98(+2.42%) |
Jan 19, 2023 | 123.57 | 123.92 | 121.97 | 122.82 | 369,328 | -1.30(-1.05%) |
Jan 18, 2023 | 125.23 | 125.35 | 123.09 | 124.12 | 387,474 | -0.79(-0.63%) |
Jan 17, 2023 | 125.33 | 126.04 | 122.26 | 124.91 | 534,381 | -0.73(-0.58%) |
Jan 13, 2023 | 122.17 | 125.84 | 121.28 | 125.64 | 399,027 | +2.68(+2.18%) |
Jan 12, 2023 | 124.00 | 124.00 | 121.11 | 122.95 | 622,293 | -0.58(-0.47%) |
Jan 11, 2023 | 123.46 | 123.83 | 121.20 | 123.53 | 626,218 | +0.07(+0.06%) |
Jan 10, 2023 | 122.45 | 125.11 | 121.75 | 123.46 | 414,972 | +1.38(+1.13%) |
Jan 09, 2023 | 125.14 | 125.26 | 122.06 | 122.09 | 380,449 | -3.40(-2.71%) |
Jan 06, 2023 | 123.99 | 125.53 | 121.90 | 125.48 | 471,502 | +2.37(+1.93%) |
Jan 05, 2023 | 125.61 | 125.61 | 123.11 | 123.11 | 363,121 | -2.86(-2.27%) |
Jan 04, 2023 | 124.97 | 126.26 | 124.43 | 125.97 | 328,613 | +1.73(+1.39%) |