Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 127.36 | 128.24 | 127.36 | 128.19 | 1,738,710 | +1.16(+0.91%) |
Mar 30, 2023 | 126.37 | 127.10 | 126.34 | 127.03 | 1,341,212 | +0.51(+0.40%) |
Mar 29, 2023 | 126.08 | 127.01 | 126.01 | 126.52 | 1,412,702 | +0.87(+0.69%) |
Mar 28, 2023 | 124.95 | 125.88 | 124.40 | 125.66 | 1,630,826 | +1.19(+0.96%) |
Mar 27, 2023 | 125.11 | 125.89 | 124.04 | 124.46 | 1,309,947 | -0.15(-0.12%) |
Mar 24, 2023 | 122.38 | 124.71 | 122.19 | 124.61 | 1,645,545 | +2.97(+2.44%) |
Mar 23, 2023 | 121.31 | 122.63 | 121.31 | 121.64 | 1,450,394 | -0.04(-0.03%) |
Mar 22, 2023 | 122.53 | 123.83 | 121.64 | 121.68 | 1,496,504 | -0.58(-0.48%) |
Mar 21, 2023 | 122.66 | 123.11 | 121.45 | 122.26 | 1,600,077 | -0.44(-0.36%) |
Mar 20, 2023 | 121.09 | 123.32 | 121.01 | 122.70 | 1,633,337 | +2.97(+2.48%) |
Mar 17, 2023 | 121.15 | 121.63 | 119.22 | 119.73 | 5,712,880 | -1.47(-1.21%) |
Mar 16, 2023 | 120.47 | 121.37 | 119.96 | 121.20 | 1,925,834 | +1.04(+0.87%) |
Mar 15, 2023 | 117.54 | 120.29 | 117.54 | 120.16 | 2,027,948 | +2.07(+1.75%) |
Mar 14, 2023 | 117.99 | 118.31 | 116.97 | 118.09 | 1,481,541 | +0.54(+0.46%) |
Mar 13, 2023 | 117.20 | 120.11 | 117.14 | 117.55 | 1,890,032 | +0.71(+0.60%) |
Mar 10, 2023 | 117.45 | 117.68 | 116.48 | 116.84 | 1,410,876 | -0.26(-0.22%) |
Mar 09, 2023 | 117.77 | 118.29 | 116.56 | 117.10 | 1,427,272 | -0.01(-0.01%) |
Mar 08, 2023 | 117.00 | 117.38 | 116.54 | 117.11 | 1,094,196 | +0.19(+0.16%) |
Mar 07, 2023 | 119.54 | 119.54 | 116.81 | 116.92 | 1,548,266 | -2.44(-2.04%) |
Mar 06, 2023 | 119.28 | 119.85 | 118.93 | 119.36 | 1,231,867 | -0.29(-0.25%) |
Mar 03, 2023 | 120.26 | 120.26 | 119.01 | 119.65 | 1,115,271 | -0.17(-0.14%) |
Mar 02, 2023 | 118.12 | 120.05 | 117.75 | 119.82 | 1,863,745 | +1.84(+1.56%) |
Mar 01, 2023 | 117.98 | 118.42 | 117.01 | 117.98 | 1,415,180 | -0.31(-0.26%) |
Feb 28, 2023 | 118.92 | 118.98 | 117.95 | 118.29 | 2,308,391 | -1.14(-0.95%) |
Feb 27, 2023 | 119.83 | 120.34 | 119.01 | 119.42 | 1,112,341 | +0.05(+0.04%) |
Feb 24, 2023 | 119.52 | 120.04 | 118.90 | 119.38 | 1,235,861 | -0.97(-0.80%) |
Feb 23, 2023 | 121.33 | 121.99 | 120.00 | 120.34 | 1,290,419 | -1.24(-1.02%) |
Feb 22, 2023 | 122.41 | 123.17 | 121.41 | 121.58 | 1,329,425 | -0.66(-0.54%) |
Feb 21, 2023 | 120.00 | 122.94 | 119.59 | 122.24 | 2,046,593 | +1.89(+1.57%) |
Feb 17, 2023 | 119.60 | 120.49 | 119.10 | 120.35 | 2,957,069 | +0.72(+0.60%) |
Feb 16, 2023 | 119.36 | 120.05 | 118.44 | 119.63 | 1,841,320 | -1.23(-1.02%) |
Feb 15, 2023 | 121.28 | 121.42 | 119.88 | 120.86 | 1,332,671 | -0.77(-0.63%) |
Feb 14, 2023 | 123.31 | 123.65 | 121.25 | 121.63 | 1,912,262 | -1.44(-1.17%) |
Feb 13, 2023 | 122.34 | 123.24 | 122.26 | 123.07 | 2,032,976 | +1.11(+0.91%) |
Feb 10, 2023 | 121.37 | 122.50 | 121.17 | 121.96 | 1,834,861 | +0.64(+0.53%) |
Feb 09, 2023 | 123.19 | 123.84 | 121.28 | 121.32 | 1,538,672 | -1.66(-1.35%) |
Feb 08, 2023 | 122.76 | 123.44 | 122.60 | 122.97 | 1,430,791 | -0.26(-0.21%) |
Feb 07, 2023 | 122.10 | 123.50 | 121.51 | 123.23 | 1,729,178 | -0.11(-0.09%) |
Feb 06, 2023 | 124.15 | 124.48 | 122.87 | 123.34 | 1,472,217 | -0.82(-0.66%) |
Feb 03, 2023 | 123.40 | 124.27 | 121.88 | 124.16 | 1,867,192 | +1.02(+0.83%) |
Feb 02, 2023 | 121.70 | 123.82 | 121.05 | 123.14 | 2,164,762 | +0.16(+0.13%) |
Feb 01, 2023 | 122.33 | 123.85 | 121.66 | 122.98 | 1,507,212 | +0.00(+0.00%) |
Jan 31, 2023 | 122.40 | 123.06 | 121.57 | 122.98 | 3,098,126 | +0.96(+0.79%) |
Jan 30, 2023 | 122.22 | 123.08 | 121.61 | 122.02 | 1,498,283 | +0.07(+0.05%) |
Jan 27, 2023 | 122.42 | 122.76 | 121.04 | 121.95 | 2,509,649 | -1.28(-1.04%) |
Jan 26, 2023 | 124.05 | 124.20 | 121.61 | 123.23 | 2,933,966 | -1.69(-1.36%) |
Jan 25, 2023 | 122.56 | 125.63 | 122.05 | 124.92 | 3,942,794 | -2.43(-1.91%) |
Jan 24, 2023 | 126.57 | 127.44 | 124.98 | 127.35 | 2,063,717 | +0.38(+0.30%) |
Jan 23, 2023 | 127.78 | 128.05 | 126.60 | 126.97 | 1,843,627 | -0.85(-0.67%) |
Jan 20, 2023 | 125.13 | 128.10 | 124.44 | 127.82 | 2,460,220 | +2.81(+2.25%) |
Jan 19, 2023 | 124.89 | 126.15 | 124.33 | 125.02 | 2,230,108 | -0.64(-0.51%) |
Jan 18, 2023 | 128.80 | 129.03 | 125.55 | 125.66 | 2,114,226 | -3.80(-2.94%) |
Jan 17, 2023 | 130.13 | 130.84 | 129.05 | 129.46 | 1,622,123 | +0.03(+0.02%) |
Jan 13, 2023 | 128.36 | 129.67 | 128.36 | 129.43 | 1,563,979 | +0.56(+0.43%) |
Jan 12, 2023 | 128.97 | 129.45 | 128.03 | 128.87 | 1,669,463 | -0.07(-0.05%) |
Jan 11, 2023 | 129.44 | 130.03 | 128.07 | 128.94 | 1,482,010 | +0.43(+0.33%) |
Jan 10, 2023 | 129.65 | 129.82 | 127.98 | 128.51 | 1,317,770 | -1.10(-0.85%) |
Jan 09, 2023 | 130.75 | 131.67 | 129.57 | 129.61 | 2,141,532 | -1.35(-1.03%) |
Jan 06, 2023 | 129.59 | 131.17 | 129.29 | 130.97 | 1,201,671 | +2.75(+2.15%) |
Jan 05, 2023 | 129.15 | 129.54 | 128.00 | 128.21 | 1,276,245 | -1.20(-0.93%) |
Jan 04, 2023 | 129.40 | 130.09 | 128.62 | 129.41 | 1,640,438 | -0.28(-0.22%) |