Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 122.56 | 124.93 | 122.56 | 124.87 | 771,983 | +2.37(+1.93%) |
Mar 30, 2023 | 121.57 | 123.34 | 121.42 | 122.50 | 516,560 | +1.82(+1.51%) |
Mar 29, 2023 | 119.91 | 120.91 | 119.86 | 120.68 | 509,781 | +1.94(+1.63%) |
Mar 28, 2023 | 118.03 | 118.89 | 117.44 | 118.74 | 438,129 | -0.06(-0.05%) |
Mar 27, 2023 | 119.29 | 120.22 | 118.00 | 118.80 | 454,387 | +0.75(+0.64%) |
Mar 24, 2023 | 116.44 | 118.59 | 116.11 | 118.05 | 374,684 | +0.34(+0.29%) |
Mar 23, 2023 | 117.33 | 120.14 | 116.52 | 117.71 | 409,918 | +0.77(+0.66%) |
Mar 22, 2023 | 118.06 | 120.38 | 116.90 | 116.94 | 531,621 | -1.69(-1.42%) |
Mar 21, 2023 | 119.01 | 120.28 | 117.87 | 118.63 | 577,160 | +1.00(+0.85%) |
Mar 20, 2023 | 117.54 | 119.02 | 116.81 | 117.63 | 577,302 | +1.03(+0.88%) |
Mar 17, 2023 | 117.23 | 118.22 | 115.53 | 116.60 | 1,733,842 | -0.81(-0.69%) |
Mar 16, 2023 | 114.05 | 118.01 | 113.11 | 117.41 | 667,276 | +2.48(+2.16%) |
Mar 15, 2023 | 114.29 | 115.30 | 113.37 | 114.93 | 681,038 | -2.17(-1.85%) |
Mar 14, 2023 | 117.41 | 118.70 | 115.89 | 117.10 | 705,783 | +2.10(+1.83%) |
Mar 13, 2023 | 114.19 | 115.69 | 113.81 | 115.00 | 548,999 | -1.03(-0.89%) |
Mar 10, 2023 | 116.88 | 117.87 | 114.94 | 116.03 | 557,018 | -0.98(-0.84%) |
Mar 09, 2023 | 119.26 | 120.00 | 116.97 | 117.01 | 353,607 | -1.98(-1.66%) |
Mar 08, 2023 | 117.64 | 119.11 | 117.13 | 118.99 | 293,151 | +1.73(+1.48%) |
Mar 07, 2023 | 118.34 | 119.07 | 117.24 | 117.26 | 446,269 | -1.18(-1.00%) |
Mar 06, 2023 | 120.70 | 121.55 | 117.88 | 118.44 | 561,971 | -1.77(-1.47%) |
Mar 03, 2023 | 120.93 | 121.00 | 120.06 | 120.21 | 302,771 | +0.03(+0.02%) |
Mar 02, 2023 | 117.64 | 120.42 | 117.10 | 120.18 | 338,288 | +1.11(+0.93%) |
Mar 01, 2023 | 118.33 | 120.33 | 118.01 | 119.07 | 370,713 | +1.08(+0.92%) |
Feb 28, 2023 | 117.42 | 118.83 | 116.95 | 117.99 | 641,221 | +0.42(+0.36%) |
Feb 27, 2023 | 118.47 | 119.22 | 117.47 | 117.57 | 280,235 | +0.23(+0.20%) |
Feb 24, 2023 | 117.42 | 117.59 | 116.28 | 117.34 | 388,668 | -2.05(-1.72%) |
Feb 23, 2023 | 121.04 | 121.31 | 117.91 | 119.39 | 275,142 | -0.21(-0.18%) |
Feb 22, 2023 | 120.85 | 120.85 | 118.98 | 119.60 | 298,300 | -0.60(-0.50%) |
Feb 21, 2023 | 121.74 | 122.80 | 119.98 | 120.20 | 403,867 | -3.08(-2.50%) |
Feb 17, 2023 | 123.17 | 124.01 | 122.64 | 123.28 | 440,913 | -0.38(-0.31%) |
Feb 16, 2023 | 122.74 | 124.60 | 121.94 | 123.66 | 369,472 | -0.70(-0.56%) |
Feb 15, 2023 | 124.52 | 126.46 | 123.87 | 124.36 | 548,271 | -1.81(-1.43%) |
Feb 14, 2023 | 127.51 | 128.19 | 125.17 | 126.17 | 428,352 | -1.88(-1.47%) |
Feb 13, 2023 | 126.50 | 128.14 | 125.85 | 128.05 | 537,090 | +1.40(+1.11%) |
Feb 10, 2023 | 127.70 | 127.70 | 125.93 | 126.65 | 370,119 | -1.68(-1.31%) |
Feb 09, 2023 | 130.57 | 131.64 | 127.65 | 128.33 | 590,193 | -0.26(-0.20%) |
Feb 08, 2023 | 130.53 | 131.01 | 128.00 | 128.59 | 337,505 | -2.69(-2.05%) |
Feb 07, 2023 | 129.66 | 131.88 | 129.15 | 131.28 | 524,713 | +1.62(+1.25%) |
Feb 06, 2023 | 131.59 | 132.20 | 129.41 | 129.66 | 501,912 | -2.85(-2.15%) |
Feb 03, 2023 | 133.19 | 134.56 | 131.42 | 132.51 | 742,416 | -0.02(-0.02%) |
Feb 02, 2023 | 131.13 | 134.00 | 124.63 | 132.53 | 1,101,818 | +12.23(+10.17%) |
Feb 01, 2023 | 116.61 | 120.83 | 116.61 | 120.30 | 541,855 | +2.81(+2.39%) |
Jan 31, 2023 | 115.47 | 117.54 | 114.74 | 117.49 | 568,949 | +1.90(+1.64%) |
Jan 30, 2023 | 115.92 | 117.45 | 115.45 | 115.59 | 420,647 | -1.72(-1.47%) |
Jan 27, 2023 | 116.89 | 118.20 | 116.37 | 117.31 | 384,240 | -0.09(-0.08%) |
Jan 26, 2023 | 116.73 | 117.49 | 114.62 | 117.40 | 333,348 | +0.90(+0.77%) |
Jan 25, 2023 | 114.78 | 116.51 | 113.81 | 116.50 | 490,875 | +0.65(+0.56%) |
Jan 24, 2023 | 116.22 | 116.67 | 115.28 | 115.85 | 477,552 | -0.93(-0.80%) |
Jan 23, 2023 | 114.90 | 117.27 | 114.34 | 116.78 | 373,738 | +1.88(+1.64%) |
Jan 20, 2023 | 113.89 | 114.90 | 112.93 | 114.90 | 352,539 | +1.58(+1.39%) |
Jan 19, 2023 | 113.17 | 113.98 | 111.57 | 113.32 | 346,875 | -0.48(-0.42%) |
Jan 18, 2023 | 114.35 | 116.22 | 113.22 | 113.80 | 393,850 | -0.15(-0.13%) |
Jan 17, 2023 | 113.86 | 114.97 | 113.59 | 113.95 | 596,317 | +0.09(+0.08%) |
Jan 13, 2023 | 111.30 | 113.89 | 111.30 | 113.86 | 477,063 | +1.71(+1.52%) |
Jan 12, 2023 | 111.80 | 112.76 | 111.24 | 112.15 | 339,561 | +0.46(+0.41%) |
Jan 11, 2023 | 111.57 | 112.96 | 111.42 | 111.69 | 546,115 | +0.48(+0.43%) |
Jan 10, 2023 | 110.26 | 111.95 | 109.51 | 111.21 | 384,778 | +1.07(+0.97%) |
Jan 09, 2023 | 110.99 | 112.71 | 110.08 | 110.14 | 336,144 | +0.06(+0.05%) |
Jan 06, 2023 | 107.20 | 110.32 | 106.53 | 110.08 | 386,463 | +4.36(+4.12%) |
Jan 05, 2023 | 106.01 | 106.64 | 104.86 | 105.72 | 377,108 | -1.32(-1.23%) |
Jan 04, 2023 | 107.43 | 108.87 | 106.11 | 107.04 | 447,362 | +0.90(+0.85%) |