Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 119.62 | 121.49 | 119.35 | 121.37 | 5,453,855 | +2.77(+2.34%) |
Mar 30, 2023 | 117.70 | 118.94 | 117.33 | 118.60 | 3,502,428 | +1.98(+1.70%) |
Mar 29, 2023 | 115.25 | 116.72 | 114.88 | 116.61 | 2,663,625 | +3.14(+2.77%) |
Mar 28, 2023 | 112.97 | 113.97 | 112.48 | 113.47 | 1,905,172 | -0.40(-0.35%) |
Mar 27, 2023 | 114.14 | 115.30 | 113.48 | 113.87 | 3,174,581 | +0.03(+0.03%) |
Mar 24, 2023 | 110.17 | 113.91 | 110.15 | 113.84 | 3,825,576 | +2.80(+2.52%) |
Mar 23, 2023 | 111.66 | 114.28 | 110.67 | 111.04 | 4,119,290 | +0.03(+0.03%) |
Mar 22, 2023 | 114.56 | 115.25 | 110.92 | 111.01 | 3,569,510 | -4.12(-3.58%) |
Mar 21, 2023 | 116.85 | 117.24 | 114.25 | 115.14 | 4,193,029 | -0.33(-0.29%) |
Mar 20, 2023 | 113.84 | 115.56 | 112.35 | 115.47 | 3,958,916 | +2.60(+2.30%) |
Mar 17, 2023 | 115.55 | 116.64 | 112.80 | 112.87 | 6,691,161 | -3.95(-3.38%) |
Mar 16, 2023 | 114.37 | 118.26 | 113.72 | 116.82 | 4,533,089 | +0.92(+0.80%) |
Mar 15, 2023 | 114.20 | 117.13 | 113.94 | 115.89 | 4,572,738 | +0.17(+0.15%) |
Mar 14, 2023 | 117.00 | 117.28 | 114.38 | 115.72 | 4,496,666 | +1.41(+1.23%) |
Mar 13, 2023 | 112.72 | 116.69 | 112.45 | 114.31 | 3,432,227 | +1.34(+1.19%) |
Mar 10, 2023 | 116.85 | 117.63 | 112.44 | 112.97 | 3,849,092 | -4.17(-3.56%) |
Mar 09, 2023 | 120.92 | 121.25 | 116.77 | 117.14 | 2,577,779 | -3.63(-3.01%) |
Mar 08, 2023 | 119.05 | 121.55 | 119.05 | 120.77 | 2,088,269 | +1.20(+1.00%) |
Mar 07, 2023 | 122.46 | 122.78 | 119.36 | 119.58 | 2,321,758 | -3.22(-2.63%) |
Mar 06, 2023 | 123.14 | 123.46 | 122.17 | 122.80 | 2,031,209 | +0.20(+0.16%) |
Mar 03, 2023 | 121.58 | 122.90 | 121.12 | 122.60 | 2,619,171 | +2.25(+1.87%) |
Mar 02, 2023 | 116.16 | 120.47 | 115.93 | 120.35 | 2,724,367 | +3.37(+2.88%) |
Mar 01, 2023 | 117.58 | 118.39 | 116.70 | 116.98 | 3,891,243 | -2.19(-1.84%) |
Feb 28, 2023 | 118.65 | 121.14 | 118.11 | 119.17 | 5,986,174 | +0.47(+0.40%) |
Feb 27, 2023 | 119.17 | 119.39 | 117.23 | 118.70 | 2,525,853 | +1.48(+1.26%) |
Feb 24, 2023 | 118.88 | 118.90 | 116.73 | 117.22 | 2,607,260 | -2.54(-2.12%) |
Feb 23, 2023 | 119.50 | 120.48 | 118.11 | 119.76 | 1,909,529 | +1.07(+0.90%) |
Feb 22, 2023 | 119.98 | 120.43 | 117.98 | 118.69 | 2,615,964 | -0.56(-0.47%) |
Feb 21, 2023 | 119.80 | 120.38 | 118.44 | 119.25 | 2,535,501 | -1.78(-1.47%) |
Feb 17, 2023 | 121.32 | 121.52 | 119.25 | 121.02 | 2,716,294 | -0.45(-0.37%) |
Feb 16, 2023 | 120.75 | 122.77 | 119.92 | 121.48 | 1,845,434 | -1.68(-1.36%) |
Feb 15, 2023 | 122.28 | 123.19 | 122.03 | 123.16 | 1,795,379 | -0.19(-0.16%) |
Feb 14, 2023 | 124.23 | 125.78 | 122.52 | 123.35 | 1,925,068 | -1.51(-1.21%) |
Feb 13, 2023 | 123.92 | 125.33 | 123.81 | 124.86 | 1,817,977 | +1.16(+0.94%) |
Feb 10, 2023 | 122.82 | 123.98 | 121.44 | 123.70 | 2,385,415 | +0.05(+0.04%) |
Feb 09, 2023 | 125.71 | 126.61 | 123.20 | 123.65 | 2,554,918 | -1.70(-1.36%) |
Feb 08, 2023 | 125.03 | 126.65 | 124.79 | 125.35 | 2,050,310 | -0.45(-0.36%) |
Feb 07, 2023 | 125.61 | 127.06 | 124.23 | 125.80 | 3,767,825 | -1.13(-0.89%) |
Feb 06, 2023 | 125.10 | 127.22 | 124.83 | 126.93 | 2,627,749 | -0.17(-0.14%) |
Feb 03, 2023 | 127.43 | 128.27 | 125.50 | 127.11 | 3,420,723 | -2.77(-2.13%) |
Feb 02, 2023 | 128.03 | 131.98 | 127.25 | 129.88 | 3,235,249 | +3.47(+2.74%) |
Feb 01, 2023 | 124.66 | 127.42 | 123.22 | 126.41 | 2,946,302 | +1.56(+1.25%) |
Jan 31, 2023 | 122.79 | 125.28 | 122.60 | 124.85 | 4,504,526 | +1.44(+1.17%) |
Jan 30, 2023 | 124.00 | 125.80 | 123.38 | 123.41 | 2,627,471 | -1.98(-1.58%) |
Jan 27, 2023 | 123.58 | 126.43 | 123.25 | 125.39 | 2,924,442 | +1.72(+1.39%) |
Jan 26, 2023 | 122.35 | 123.74 | 121.66 | 123.67 | 2,145,489 | +2.29(+1.88%) |
Jan 25, 2023 | 120.70 | 121.92 | 120.11 | 121.38 | 2,523,355 | -0.69(-0.56%) |
Jan 24, 2023 | 111.54 | 122.64 | 106.23 | 122.07 | 2,219,797 | +0.32(+0.26%) |
Jan 23, 2023 | 118.96 | 122.08 | 117.87 | 121.75 | 3,118,067 | +3.14(+2.65%) |
Jan 20, 2023 | 117.00 | 118.75 | 115.49 | 118.61 | 3,397,773 | +1.48(+1.26%) |
Jan 19, 2023 | 118.77 | 120.39 | 117.08 | 117.13 | 4,013,384 | -1.31(-1.11%) |
Jan 18, 2023 | 118.29 | 121.04 | 117.23 | 118.44 | 4,396,018 | +1.19(+1.01%) |
Jan 17, 2023 | 118.20 | 118.81 | 116.75 | 117.26 | 3,165,189 | -0.46(-0.39%) |
Jan 13, 2023 | 116.27 | 118.31 | 116.04 | 117.72 | 2,364,510 | -0.21(-0.18%) |
Jan 12, 2023 | 117.12 | 118.47 | 116.12 | 117.93 | 2,701,145 | +1.13(+0.97%) |
Jan 11, 2023 | 113.33 | 116.86 | 113.28 | 116.80 | 3,193,979 | +4.73(+4.22%) |
Jan 10, 2023 | 111.64 | 112.18 | 110.38 | 112.07 | 3,207,820 | -0.01(-0.01%) |
Jan 09, 2023 | 113.47 | 114.52 | 112.08 | 112.08 | 2,593,343 | -0.57(-0.51%) |
Jan 06, 2023 | 109.51 | 113.27 | 108.89 | 112.65 | 4,137,888 | +3.67(+3.37%) |
Jan 05, 2023 | 111.70 | 112.17 | 108.57 | 108.98 | 3,188,789 | -3.97(-3.51%) |
Jan 04, 2023 | 110.70 | 113.95 | 110.17 | 112.95 | 3,168,075 | +4.12(+3.79%) |