Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 115.73 | 116.43 | 115.27 | 116.30 | 398,247 | +1.34(+1.16%) |
Mar 30, 2023 | 115.43 | 115.71 | 114.60 | 114.97 | 337,240 | +0.45(+0.39%) |
Mar 29, 2023 | 113.74 | 114.59 | 113.15 | 114.52 | 374,658 | +1.47(+1.30%) |
Mar 28, 2023 | 112.66 | 114.38 | 112.03 | 113.05 | 328,326 | +0.17(+0.15%) |
Mar 27, 2023 | 111.78 | 113.26 | 111.40 | 112.88 | 609,408 | +1.69(+1.52%) |
Mar 24, 2023 | 109.72 | 111.25 | 108.54 | 111.18 | 348,425 | +0.65(+0.59%) |
Mar 23, 2023 | 111.66 | 113.08 | 110.07 | 110.53 | 569,293 | -1.24(-1.11%) |
Mar 22, 2023 | 113.77 | 114.21 | 111.74 | 111.77 | 601,754 | -1.94(-1.71%) |
Mar 21, 2023 | 114.08 | 114.71 | 113.18 | 113.71 | 449,656 | +0.85(+0.75%) |
Mar 20, 2023 | 112.53 | 113.58 | 111.62 | 112.86 | 704,699 | +0.96(+0.86%) |
Mar 17, 2023 | 115.95 | 115.95 | 111.49 | 111.90 | 1,163,838 | -4.29(-3.70%) |
Mar 16, 2023 | 113.42 | 116.77 | 112.13 | 116.19 | 948,165 | +1.98(+1.73%) |
Mar 15, 2023 | 115.57 | 115.64 | 112.51 | 114.21 | 710,796 | -3.24(-2.76%) |
Mar 14, 2023 | 116.98 | 117.83 | 116.30 | 117.45 | 847,625 | +2.39(+2.07%) |
Mar 13, 2023 | 112.65 | 115.97 | 112.11 | 115.06 | 973,785 | +1.14(+1.00%) |
Mar 10, 2023 | 116.35 | 116.70 | 113.74 | 113.93 | 904,732 | -2.81(-2.41%) |
Mar 09, 2023 | 120.37 | 120.37 | 116.51 | 116.74 | 934,170 | -3.10(-2.59%) |
Mar 08, 2023 | 119.83 | 120.30 | 119.19 | 119.83 | 605,578 | -0.03(-0.03%) |
Mar 07, 2023 | 120.89 | 121.20 | 119.81 | 119.86 | 612,310 | -1.01(-0.83%) |
Mar 06, 2023 | 122.10 | 122.29 | 120.66 | 120.87 | 526,126 | -1.23(-1.01%) |
Mar 03, 2023 | 121.02 | 122.51 | 120.05 | 122.10 | 924,789 | +2.22(+1.85%) |
Mar 02, 2023 | 117.78 | 120.11 | 117.61 | 119.88 | 1,358,274 | +1.74(+1.47%) |
Mar 01, 2023 | 117.90 | 118.65 | 117.42 | 118.14 | 656,021 | -0.13(-0.11%) |
Feb 28, 2023 | 119.46 | 120.95 | 118.19 | 118.27 | 960,328 | -1.84(-1.53%) |
Feb 27, 2023 | 120.59 | 121.18 | 119.84 | 120.11 | 487,670 | +0.50(+0.42%) |
Feb 24, 2023 | 120.57 | 120.89 | 117.99 | 119.61 | 774,706 | +0.86(+0.73%) |
Feb 23, 2023 | 119.11 | 120.89 | 117.80 | 118.75 | 569,787 | +0.37(+0.31%) |
Feb 22, 2023 | 118.15 | 119.16 | 117.62 | 118.38 | 727,652 | +0.86(+0.73%) |
Feb 21, 2023 | 119.74 | 120.39 | 117.38 | 117.52 | 757,371 | -2.85(-2.37%) |
Feb 17, 2023 | 121.26 | 121.34 | 120.05 | 120.37 | 552,881 | -0.65(-0.54%) |
Feb 16, 2023 | 119.82 | 121.57 | 119.30 | 121.03 | 468,997 | -0.23(-0.19%) |
Feb 15, 2023 | 120.42 | 121.54 | 119.94 | 121.25 | 369,610 | +0.26(+0.21%) |
Feb 14, 2023 | 120.74 | 121.48 | 119.02 | 121.00 | 488,546 | -0.17(-0.14%) |
Feb 13, 2023 | 120.90 | 121.44 | 120.40 | 121.16 | 447,101 | +0.98(+0.81%) |
Feb 10, 2023 | 119.63 | 120.36 | 118.72 | 120.19 | 545,208 | -0.15(-0.12%) |
Feb 09, 2023 | 120.82 | 121.34 | 119.50 | 120.33 | 404,105 | +0.44(+0.37%) |
Feb 08, 2023 | 120.08 | 121.14 | 118.85 | 119.89 | 727,259 | -1.16(-0.96%) |
Feb 07, 2023 | 123.38 | 125.70 | 116.93 | 121.05 | 1,232,033 | -2.32(-1.88%) |
Feb 06, 2023 | 124.04 | 124.48 | 123.05 | 123.37 | 1,100,464 | -0.62(-0.50%) |
Feb 03, 2023 | 123.45 | 124.45 | 122.65 | 123.99 | 1,579,172 | +0.15(+0.12%) |
Feb 02, 2023 | 124.13 | 124.42 | 122.35 | 123.84 | 950,525 | +0.24(+0.19%) |
Feb 01, 2023 | 121.89 | 124.23 | 121.03 | 123.60 | 1,668,642 | +1.59(+1.30%) |
Jan 31, 2023 | 119.74 | 122.13 | 119.05 | 122.01 | 465,394 | +2.52(+2.11%) |
Jan 30, 2023 | 119.69 | 121.29 | 119.47 | 119.50 | 428,169 | -0.90(-0.75%) |
Jan 27, 2023 | 120.71 | 121.49 | 119.97 | 120.39 | 376,660 | -0.80(-0.66%) |
Jan 26, 2023 | 121.71 | 121.96 | 119.46 | 121.19 | 636,550 | +0.81(+0.67%) |
Jan 25, 2023 | 118.67 | 121.44 | 117.37 | 120.38 | 855,800 | +0.54(+0.45%) |
Jan 24, 2023 | 119.40 | 120.54 | 118.10 | 119.84 | 616,408 | +0.63(+0.53%) |
Jan 23, 2023 | 119.27 | 119.94 | 118.18 | 119.21 | 786,523 | +0.64(+0.54%) |
Jan 20, 2023 | 117.89 | 119.01 | 116.75 | 118.57 | 681,376 | +1.39(+1.19%) |
Jan 19, 2023 | 119.76 | 119.89 | 116.94 | 117.17 | 492,406 | -3.30(-2.74%) |
Jan 18, 2023 | 122.95 | 124.21 | 119.94 | 120.47 | 551,503 | -2.43(-1.98%) |
Jan 17, 2023 | 124.38 | 125.42 | 122.35 | 122.90 | 463,397 | -1.54(-1.24%) |
Jan 13, 2023 | 123.72 | 124.98 | 123.37 | 124.44 | 500,600 | -1.79(-1.42%) |
Jan 12, 2023 | 126.92 | 127.20 | 126.04 | 126.23 | 461,231 | -0.18(-0.14%) |
Jan 11, 2023 | 126.93 | 128.22 | 126.09 | 126.41 | 557,392 | +0.49(+0.39%) |
Jan 10, 2023 | 123.45 | 125.92 | 123.45 | 125.92 | 586,413 | +1.70(+1.37%) |
Jan 09, 2023 | 127.31 | 127.88 | 124.13 | 124.22 | 552,534 | -2.70(-2.12%) |
Jan 06, 2023 | 124.83 | 127.89 | 124.40 | 126.91 | 430,847 | +4.84(+3.96%) |
Jan 05, 2023 | 123.65 | 124.20 | 121.86 | 122.07 | 649,493 | -2.37(-1.90%) |
Jan 04, 2023 | 120.66 | 124.65 | 120.19 | 124.44 | 796,271 | +4.66(+3.89%) |