Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 124.74 | 126.82 | 124.55 | 125.44 | 753,602 | +1.95(+1.58%) |
Mar 30, 2023 | 122.33 | 123.84 | 121.79 | 123.49 | 568,806 | +2.59(+2.14%) |
Mar 29, 2023 | 121.10 | 121.60 | 119.94 | 120.90 | 420,601 | +1.05(+0.88%) |
Mar 28, 2023 | 119.43 | 120.78 | 118.68 | 119.86 | 511,395 | +0.59(+0.50%) |
Mar 27, 2023 | 116.81 | 119.77 | 115.48 | 119.26 | 661,836 | +3.53(+3.05%) |
Mar 24, 2023 | 114.77 | 116.14 | 113.02 | 115.74 | 534,806 | -0.82(-0.70%) |
Mar 23, 2023 | 117.45 | 119.83 | 115.17 | 116.55 | 565,767 | -0.53(-0.45%) |
Mar 22, 2023 | 119.86 | 120.10 | 116.96 | 117.08 | 691,769 | -2.90(-2.42%) |
Mar 21, 2023 | 118.71 | 120.49 | 118.17 | 119.98 | 873,928 | +4.19(+3.62%) |
Mar 20, 2023 | 112.33 | 116.76 | 111.85 | 115.79 | 1,004,394 | +5.38(+4.87%) |
Mar 17, 2023 | 112.20 | 112.20 | 108.76 | 110.41 | 1,135,816 | -2.94(-2.59%) |
Mar 16, 2023 | 110.32 | 114.00 | 109.63 | 113.35 | 839,965 | +1.30(+1.16%) |
Mar 15, 2023 | 115.62 | 116.07 | 109.78 | 112.05 | 1,126,699 | -7.09(-5.95%) |
Mar 14, 2023 | 120.20 | 121.55 | 117.95 | 119.14 | 634,795 | +1.98(+1.69%) |
Mar 13, 2023 | 117.08 | 120.35 | 116.28 | 117.17 | 985,217 | -3.29(-2.73%) |
Mar 10, 2023 | 126.57 | 126.57 | 119.32 | 120.46 | 803,430 | -6.94(-5.45%) |
Mar 09, 2023 | 129.92 | 130.80 | 127.21 | 127.40 | 400,250 | -2.28(-1.76%) |
Mar 08, 2023 | 130.11 | 131.13 | 128.74 | 129.68 | 489,187 | -0.38(-0.29%) |
Mar 07, 2023 | 132.06 | 132.66 | 129.36 | 130.06 | 610,854 | -2.14(-1.62%) |
Mar 06, 2023 | 134.11 | 135.03 | 132.02 | 132.21 | 832,126 | -1.62(-1.21%) |
Mar 03, 2023 | 132.79 | 134.19 | 131.38 | 133.83 | 545,560 | +1.39(+1.05%) |
Mar 02, 2023 | 131.41 | 133.17 | 130.66 | 132.44 | 542,838 | +0.43(+0.32%) |
Mar 01, 2023 | 130.87 | 132.65 | 130.41 | 132.01 | 651,018 | +1.36(+1.04%) |
Feb 28, 2023 | 131.20 | 132.94 | 130.14 | 130.65 | 959,625 | -0.33(-0.26%) |
Feb 27, 2023 | 130.65 | 132.95 | 130.36 | 130.98 | 680,472 | +1.46(+1.12%) |
Feb 24, 2023 | 129.17 | 130.59 | 128.25 | 129.52 | 664,013 | -2.00(-1.52%) |
Feb 23, 2023 | 129.85 | 131.81 | 129.39 | 131.53 | 1,008,700 | +3.06(+2.38%) |
Feb 22, 2023 | 129.06 | 131.46 | 127.85 | 128.47 | 855,967 | -0.31(-0.24%) |
Feb 21, 2023 | 127.66 | 130.12 | 127.30 | 128.77 | 1,080,919 | +0.45(+0.35%) |
Feb 17, 2023 | 126.39 | 130.69 | 126.24 | 128.33 | 1,286,762 | +2.81(+2.24%) |
Feb 16, 2023 | 125.21 | 126.91 | 124.88 | 125.52 | 692,900 | -0.83(-0.66%) |
Feb 15, 2023 | 124.42 | 127.22 | 123.47 | 126.35 | 735,018 | +1.32(+1.05%) |
Feb 14, 2023 | 127.80 | 127.82 | 123.79 | 125.03 | 697,404 | -2.95(-2.30%) |
Feb 13, 2023 | 128.17 | 128.76 | 126.53 | 127.98 | 668,836 | +0.00(+0.00%) |
Feb 10, 2023 | 123.68 | 128.23 | 122.60 | 127.98 | 1,115,884 | +4.06(+3.27%) |
Feb 09, 2023 | 125.50 | 126.36 | 123.39 | 123.93 | 745,936 | -0.25(-0.20%) |
Feb 08, 2023 | 124.67 | 127.06 | 123.25 | 124.18 | 757,208 | -0.49(-0.39%) |
Feb 07, 2023 | 124.98 | 129.88 | 120.90 | 124.67 | 1,303,107 | -0.02(-0.02%) |
Feb 06, 2023 | 121.71 | 125.12 | 121.37 | 124.69 | 1,325,000 | +2.59(+2.12%) |
Feb 03, 2023 | 120.99 | 125.02 | 120.99 | 122.09 | 877,174 | +0.11(+0.09%) |
Feb 02, 2023 | 129.15 | 129.56 | 120.31 | 121.98 | 1,776,019 | -6.97(-5.40%) |
Feb 01, 2023 | 127.40 | 129.96 | 125.58 | 128.95 | 989,732 | +1.01(+0.79%) |
Jan 31, 2023 | 127.12 | 127.95 | 125.61 | 127.94 | 638,199 | +0.72(+0.57%) |
Jan 30, 2023 | 127.85 | 129.67 | 127.12 | 127.21 | 471,414 | -1.31(-1.02%) |
Jan 27, 2023 | 128.81 | 130.06 | 128.28 | 128.52 | 399,243 | -0.29(-0.22%) |
Jan 26, 2023 | 129.04 | 129.59 | 125.93 | 128.81 | 547,977 | +0.61(+0.48%) |
Jan 25, 2023 | 126.78 | 128.65 | 126.27 | 128.20 | 523,488 | +0.63(+0.49%) |
Jan 24, 2023 | 126.22 | 127.62 | 123.54 | 127.57 | 703,001 | +1.62(+1.29%) |
Jan 23, 2023 | 127.20 | 127.83 | 125.34 | 125.94 | 495,510 | -1.03(-0.81%) |
Jan 20, 2023 | 126.06 | 127.01 | 124.88 | 126.97 | 415,571 | +1.57(+1.26%) |
Jan 19, 2023 | 128.01 | 128.81 | 124.58 | 125.40 | 414,344 | -3.44(-2.67%) |
Jan 18, 2023 | 132.20 | 132.79 | 128.20 | 128.84 | 453,764 | -1.78(-1.36%) |
Jan 17, 2023 | 130.56 | 131.70 | 129.56 | 130.61 | 444,486 | -0.31(-0.24%) |
Jan 13, 2023 | 129.97 | 131.32 | 128.96 | 130.93 | 360,676 | +0.23(+0.18%) |
Jan 12, 2023 | 129.14 | 131.34 | 127.80 | 130.70 | 524,041 | +1.96(+1.53%) |
Jan 11, 2023 | 130.23 | 130.47 | 128.11 | 128.73 | 601,331 | -0.81(-0.62%) |
Jan 10, 2023 | 126.15 | 130.03 | 125.98 | 129.54 | 845,743 | +2.99(+2.36%) |
Jan 09, 2023 | 127.12 | 128.84 | 125.96 | 126.55 | 743,173 | +0.31(+0.25%) |
Jan 06, 2023 | 125.86 | 127.11 | 124.08 | 126.23 | 903,057 | +1.44(+1.16%) |
Jan 05, 2023 | 126.07 | 126.19 | 124.19 | 124.79 | 618,846 | -1.55(-1.22%) |
Jan 04, 2023 | 127.41 | 128.71 | 125.33 | 126.33 | 825,728 | -0.81(-0.63%) |