Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 126.39 | 127.87 | 126.20 | 127.86 | 14,956 | +2.98(+2.39%) |
Mar 30, 2023 | 125.23 | 125.92 | 124.85 | 124.88 | 17,102 | +0.60(+0.48%) |
Mar 29, 2023 | 123.55 | 124.28 | 123.35 | 124.28 | 15,845 | +1.86(+1.52%) |
Mar 28, 2023 | 122.36 | 122.71 | 122.07 | 122.42 | 11,754 | +0.94(+0.77%) |
Mar 27, 2023 | 121.73 | 122.01 | 120.70 | 121.48 | 827,189 | +0.65(+0.53%) |
Mar 24, 2023 | 119.94 | 120.96 | 119.19 | 120.83 | 18,366 | -0.02(-0.01%) |
Mar 23, 2023 | 122.50 | 123.22 | 119.81 | 120.85 | 64,205 | -0.61(-0.50%) |
Mar 22, 2023 | 123.85 | 124.75 | 121.40 | 121.46 | 24,805 | -2.64(-2.13%) |
Mar 21, 2023 | 123.32 | 124.36 | 123.32 | 124.10 | 35,381 | +2.26(+1.85%) |
Mar 20, 2023 | 121.11 | 122.90 | 121.11 | 121.84 | 24,077 | +1.05(+0.87%) |
Mar 17, 2023 | 122.14 | 122.14 | 120.45 | 120.79 | 19,741 | -1.94(-1.58%) |
Mar 16, 2023 | 119.96 | 123.07 | 119.96 | 122.73 | 60,027 | +1.59(+1.32%) |
Mar 15, 2023 | 120.34 | 121.23 | 119.46 | 121.13 | 30,083 | -1.30(-1.06%) |
Mar 14, 2023 | 123.34 | 123.69 | 121.51 | 122.43 | 11,770 | +0.80(+0.65%) |
Mar 13, 2023 | 121.54 | 122.68 | 120.48 | 121.63 | 63,184 | -1.27(-1.03%) |
Mar 10, 2023 | 123.92 | 125.63 | 122.26 | 122.90 | 270,490 | -2.00(-1.60%) |
Mar 09, 2023 | 127.88 | 128.36 | 124.79 | 124.90 | 30,699 | -3.26(-2.54%) |
Mar 08, 2023 | 128.03 | 128.18 | 127.01 | 128.16 | 18,738 | +0.12(+0.09%) |
Mar 07, 2023 | 129.31 | 129.71 | 128.04 | 128.04 | 14,133 | -1.58(-1.22%) |
Mar 06, 2023 | 130.86 | 131.32 | 129.59 | 129.62 | 29,864 | -1.13(-0.86%) |
Mar 03, 2023 | 129.64 | 130.77 | 129.64 | 130.74 | 16,491 | +1.99(+1.55%) |
Mar 02, 2023 | 126.50 | 129.03 | 126.50 | 128.75 | 15,092 | +1.13(+0.88%) |
Mar 01, 2023 | 128.39 | 128.47 | 127.34 | 127.62 | 31,593 | -0.80(-0.62%) |
Feb 28, 2023 | 128.09 | 129.09 | 128.09 | 128.42 | 19,854 | +0.03(+0.02%) |
Feb 27, 2023 | 128.68 | 129.10 | 128.08 | 128.39 | 15,672 | +0.66(+0.52%) |
Feb 24, 2023 | 127.71 | 128.13 | 126.98 | 127.73 | 63,164 | -1.66(-1.29%) |
Feb 23, 2023 | 130.29 | 130.29 | 127.93 | 129.40 | 11,412 | -0.48(-0.37%) |
Feb 22, 2023 | 129.57 | 130.31 | 129.47 | 129.87 | 15,703 | +0.34(+0.26%) |
Feb 21, 2023 | 131.28 | 131.78 | 129.46 | 129.53 | 23,510 | -3.74(-2.80%) |
Feb 17, 2023 | 133.46 | 133.46 | 132.13 | 133.27 | 21,314 | -0.76(-0.56%) |
Feb 16, 2023 | 134.22 | 135.41 | 133.40 | 134.03 | 20,857 | -1.79(-1.32%) |
Feb 15, 2023 | 134.39 | 135.82 | 134.39 | 135.82 | 14,844 | +1.04(+0.77%) |
Feb 14, 2023 | 133.78 | 135.09 | 132.87 | 134.79 | 33,101 | +0.59(+0.44%) |
Feb 13, 2023 | 131.55 | 134.20 | 131.55 | 134.20 | 551,497 | +2.69(+2.05%) |
Feb 10, 2023 | 131.82 | 132.00 | 131.22 | 131.51 | 36,011 | -1.27(-0.96%) |
Feb 09, 2023 | 134.71 | 135.38 | 132.48 | 132.78 | 7,483 | -0.21(-0.16%) |
Feb 08, 2023 | 133.85 | 133.85 | 132.65 | 132.99 | 10,237 | -1.82(-1.35%) |
Feb 07, 2023 | 132.82 | 134.98 | 132.39 | 134.82 | 17,503 | +0.96(+0.71%) |
Feb 06, 2023 | 134.12 | 134.19 | 133.42 | 133.86 | 18,267 | -1.27(-0.94%) |
Feb 03, 2023 | 135.55 | 136.87 | 134.83 | 135.13 | 37,063 | -2.24(-1.63%) |
Feb 02, 2023 | 136.43 | 138.65 | 136.27 | 137.38 | 519,637 | +2.13(+1.57%) |
Feb 01, 2023 | 132.53 | 136.09 | 131.81 | 135.25 | 90,388 | +2.36(+1.77%) |
Jan 31, 2023 | 130.49 | 132.89 | 130.49 | 132.89 | 15,613 | +2.95(+2.27%) |
Jan 30, 2023 | 130.06 | 131.26 | 129.94 | 129.94 | 8,952 | -1.33(-1.01%) |
Jan 27, 2023 | 130.38 | 132.14 | 130.24 | 131.27 | 14,408 | +0.60(+0.46%) |
Jan 26, 2023 | 130.75 | 131.32 | 129.57 | 130.67 | 60,259 | +1.18(+0.91%) |
Jan 25, 2023 | 127.76 | 129.51 | 127.16 | 129.50 | 21,367 | +0.61(+0.47%) |
Jan 24, 2023 | 128.81 | 129.62 | 128.42 | 128.89 | 41,729 | -0.19(-0.15%) |
Jan 23, 2023 | 127.03 | 129.26 | 127.03 | 129.08 | 35,116 | +2.14(+1.69%) |
Jan 20, 2023 | 124.32 | 126.93 | 124.32 | 126.93 | 40,866 | +2.56(+2.06%) |
Jan 19, 2023 | 125.10 | 125.33 | 123.78 | 124.37 | 108,630 | -2.07(-1.64%) |
Jan 18, 2023 | 128.90 | 129.46 | 126.37 | 126.45 | 8,657 | -1.70(-1.33%) |
Jan 17, 2023 | 128.39 | 128.97 | 127.77 | 128.15 | 457,096 | -0.18(-0.14%) |
Jan 13, 2023 | 126.16 | 128.37 | 126.16 | 128.33 | 270,640 | +0.79(+0.62%) |
Jan 12, 2023 | 127.28 | 127.90 | 126.66 | 127.54 | 22,229 | +0.69(+0.54%) |
Jan 11, 2023 | 125.72 | 126.85 | 125.51 | 126.85 | 35,555 | +1.87(+1.50%) |
Jan 10, 2023 | 123.32 | 124.98 | 123.32 | 124.98 | 17,950 | +1.73(+1.41%) |
Jan 09, 2023 | 123.86 | 124.66 | 123.25 | 123.25 | 6,374 | -0.20(-0.16%) |
Jan 06, 2023 | 121.37 | 123.61 | 121.37 | 123.45 | 11,116 | +2.58(+2.14%) |
Jan 05, 2023 | 120.16 | 121.03 | 119.99 | 120.86 | 15,299 | -0.14(-0.12%) |
Jan 04, 2023 | 118.76 | 121.37 | 118.76 | 121.00 | 15,603 | +3.27(+2.78%) |