Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 117.07 | 119.92 | 116.71 | 119.30 | 1,436,157 | +2.71(+2.32%) |
Mar 30, 2023 | 117.64 | 117.70 | 115.88 | 116.59 | 859,326 | -0.08(-0.07%) |
Mar 29, 2023 | 116.26 | 116.90 | 115.30 | 116.67 | 770,936 | +1.12(+0.97%) |
Mar 28, 2023 | 116.17 | 116.94 | 114.84 | 115.55 | 983,468 | -1.43(-1.22%) |
Mar 27, 2023 | 118.20 | 118.50 | 116.14 | 116.98 | 1,036,849 | -1.14(-0.97%) |
Mar 24, 2023 | 118.82 | 120.03 | 117.11 | 118.12 | 1,177,984 | +0.64(+0.54%) |
Mar 23, 2023 | 114.00 | 119.03 | 114.00 | 117.48 | 2,357,592 | +3.92(+3.45%) |
Mar 22, 2023 | 118.32 | 118.57 | 113.51 | 113.56 | 1,373,667 | -5.03(-4.24%) |
Mar 21, 2023 | 116.48 | 119.23 | 115.75 | 118.59 | 1,537,347 | +2.28(+1.96%) |
Mar 20, 2023 | 115.59 | 117.06 | 115.36 | 116.31 | 1,974,839 | +0.03(+0.03%) |
Mar 17, 2023 | 116.00 | 116.44 | 114.51 | 116.28 | 2,835,222 | +0.73(+0.63%) |
Mar 16, 2023 | 113.11 | 115.93 | 112.43 | 115.55 | 1,516,554 | +2.24(+1.98%) |
Mar 15, 2023 | 113.09 | 113.90 | 111.75 | 113.31 | 1,086,901 | -0.50(-0.44%) |
Mar 14, 2023 | 112.50 | 115.31 | 111.94 | 113.81 | 1,267,411 | +2.48(+2.23%) |
Mar 13, 2023 | 110.24 | 112.38 | 108.39 | 111.33 | 1,215,454 | +0.75(+0.68%) |
Mar 10, 2023 | 112.25 | 113.40 | 109.69 | 110.58 | 1,429,573 | -2.38(-2.11%) |
Mar 09, 2023 | 116.26 | 117.10 | 112.70 | 112.96 | 1,283,224 | -3.35(-2.88%) |
Mar 08, 2023 | 116.39 | 116.99 | 115.71 | 116.31 | 820,068 | -0.57(-0.49%) |
Mar 07, 2023 | 115.96 | 119.45 | 115.83 | 116.88 | 2,273,471 | +1.17(+1.01%) |
Mar 06, 2023 | 117.00 | 118.94 | 115.61 | 115.71 | 1,461,481 | -0.99(-0.85%) |
Mar 03, 2023 | 115.79 | 116.96 | 115.50 | 116.70 | 2,119,729 | +1.42(+1.23%) |
Mar 02, 2023 | 111.26 | 115.29 | 111.01 | 115.28 | 4,344,946 | +6.58(+6.05%) |
Mar 01, 2023 | 109.91 | 110.59 | 108.48 | 108.70 | 1,011,746 | -0.85(-0.78%) |
Feb 28, 2023 | 110.20 | 111.10 | 109.20 | 109.55 | 1,418,282 | -0.53(-0.48%) |
Feb 27, 2023 | 110.14 | 111.11 | 109.39 | 110.08 | 1,204,180 | +0.78(+0.71%) |
Feb 24, 2023 | 108.76 | 110.37 | 107.92 | 109.30 | 1,218,301 | -1.07(-0.97%) |
Feb 23, 2023 | 111.52 | 111.89 | 109.41 | 110.37 | 1,190,614 | -0.87(-0.78%) |
Feb 22, 2023 | 112.38 | 113.08 | 110.60 | 111.24 | 1,634,776 | -0.78(-0.70%) |
Feb 21, 2023 | 111.47 | 113.27 | 111.04 | 112.02 | 1,800,945 | -0.49(-0.44%) |
Feb 17, 2023 | 111.17 | 113.12 | 110.32 | 112.51 | 1,355,306 | -0.01(-0.01%) |
Feb 16, 2023 | 114.63 | 115.19 | 112.18 | 112.52 | 1,349,305 | -3.43(-2.96%) |
Feb 15, 2023 | 111.97 | 116.03 | 111.71 | 115.95 | 1,855,176 | +3.86(+3.44%) |
Feb 14, 2023 | 109.39 | 112.21 | 108.82 | 112.09 | 1,511,694 | +0.71(+0.64%) |
Feb 13, 2023 | 111.40 | 112.56 | 110.53 | 111.38 | 1,400,518 | +0.28(+0.25%) |
Feb 10, 2023 | 110.30 | 111.49 | 109.33 | 111.10 | 1,535,120 | +0.22(+0.20%) |
Feb 09, 2023 | 111.53 | 113.28 | 109.93 | 110.88 | 1,919,767 | +0.43(+0.39%) |
Feb 08, 2023 | 112.74 | 114.45 | 110.19 | 110.45 | 2,675,477 | -3.40(-2.99%) |
Feb 07, 2023 | 106.90 | 115.21 | 106.31 | 113.85 | 5,479,463 | +8.29(+7.85%) |
Feb 06, 2023 | 107.50 | 108.12 | 104.13 | 105.56 | 5,249,603 | -3.72(-3.40%) |
Feb 03, 2023 | 112.32 | 112.70 | 108.87 | 109.28 | 3,255,489 | -5.44(-4.74%) |
Feb 02, 2023 | 114.08 | 114.73 | 112.06 | 114.72 | 2,889,787 | +2.47(+2.20%) |
Feb 01, 2023 | 111.25 | 112.66 | 108.76 | 112.25 | 3,239,121 | -0.98(-0.87%) |
Jan 31, 2023 | 112.53 | 113.79 | 112.45 | 113.23 | 1,341,386 | +0.57(+0.51%) |
Jan 30, 2023 | 113.10 | 114.54 | 112.33 | 112.66 | 1,368,835 | -1.62(-1.42%) |
Jan 27, 2023 | 114.10 | 115.33 | 113.36 | 114.28 | 1,864,939 | +2.39(+2.14%) |
Jan 26, 2023 | 111.85 | 112.25 | 110.56 | 111.89 | 1,252,919 | +1.19(+1.07%) |
Jan 25, 2023 | 109.59 | 111.39 | 109.27 | 110.70 | 1,821,212 | -0.57(-0.51%) |
Jan 24, 2023 | 110.47 | 111.66 | 109.05 | 111.27 | 1,245,331 | +0.60(+0.55%) |
Jan 23, 2023 | 107.13 | 110.94 | 106.77 | 110.67 | 1,939,599 | +4.08(+3.82%) |
Jan 20, 2023 | 103.38 | 106.72 | 103.13 | 106.59 | 1,458,446 | +4.33(+4.23%) |
Jan 19, 2023 | 103.00 | 103.44 | 101.77 | 102.26 | 1,163,693 | -0.96(-0.93%) |
Jan 18, 2023 | 104.54 | 105.75 | 103.05 | 103.22 | 1,274,529 | -1.32(-1.26%) |
Jan 17, 2023 | 105.03 | 105.64 | 103.25 | 104.54 | 1,438,905 | -0.49(-0.47%) |
Jan 13, 2023 | 103.41 | 105.09 | 103.06 | 105.03 | 1,437,754 | +0.74(+0.71%) |
Jan 12, 2023 | 104.91 | 105.06 | 101.53 | 104.29 | 1,775,137 | -0.97(-0.92%) |
Jan 11, 2023 | 105.98 | 106.92 | 104.41 | 105.26 | 1,715,739 | -0.27(-0.26%) |
Jan 10, 2023 | 104.79 | 106.68 | 104.79 | 105.53 | 1,313,776 | +0.43(+0.41%) |
Jan 09, 2023 | 105.26 | 107.29 | 104.92 | 105.10 | 2,185,766 | +0.35(+0.33%) |
Jan 06, 2023 | 107.08 | 107.08 | 103.27 | 104.75 | 2,602,757 | -1.21(-1.14%) |
Jan 05, 2023 | 106.77 | 106.95 | 105.32 | 105.96 | 1,218,426 | -0.81(-0.76%) |
Jan 04, 2023 | 103.50 | 108.63 | 103.50 | 106.77 | 1,474,917 | +3.66(+3.55%) |