Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 123.74 | 124.65 | 123.63 | 124.44 | 679,553 | +0.47(+0.38%) |
Mar 30, 2023 | 123.41 | 123.96 | 123.02 | 123.96 | 758,650 | +1.72(+1.41%) |
Mar 29, 2023 | 121.52 | 122.48 | 121.48 | 122.24 | 931,511 | +0.84(+0.69%) |
Mar 28, 2023 | 121.49 | 121.58 | 120.69 | 121.41 | 642,075 | +0.22(+0.18%) |
Mar 27, 2023 | 121.78 | 122.31 | 120.93 | 121.19 | 580,772 | -0.04(-0.03%) |
Mar 24, 2023 | 121.05 | 121.48 | 119.99 | 121.23 | 922,552 | -0.44(-0.36%) |
Mar 23, 2023 | 121.97 | 123.19 | 121.00 | 121.67 | 609,311 | +1.48(+1.23%) |
Mar 22, 2023 | 120.77 | 122.39 | 120.18 | 120.20 | 488,716 | -1.22(-1.00%) |
Mar 21, 2023 | 120.39 | 121.55 | 120.08 | 121.42 | 604,313 | +2.07(+1.73%) |
Mar 20, 2023 | 119.31 | 119.45 | 118.51 | 119.35 | 784,747 | +2.12(+1.81%) |
Mar 17, 2023 | 117.08 | 118.21 | 116.12 | 117.23 | 1,057,933 | -1.06(-0.90%) |
Mar 16, 2023 | 114.44 | 118.39 | 114.27 | 118.29 | 1,117,723 | +4.62(+4.07%) |
Mar 15, 2023 | 112.43 | 113.77 | 111.80 | 113.67 | 1,130,187 | -2.48(-2.13%) |
Mar 14, 2023 | 116.10 | 116.51 | 115.19 | 116.15 | 876,634 | +3.04(+2.69%) |
Mar 13, 2023 | 112.40 | 113.88 | 111.74 | 113.11 | 1,170,423 | -0.42(-0.37%) |
Mar 10, 2023 | 116.00 | 116.04 | 113.31 | 113.53 | 1,022,336 | -0.52(-0.46%) |
Mar 09, 2023 | 115.44 | 116.52 | 114.01 | 114.05 | 703,605 | -1.40(-1.21%) |
Mar 08, 2023 | 114.77 | 115.59 | 114.26 | 115.45 | 742,465 | +0.51(+0.44%) |
Mar 07, 2023 | 116.88 | 116.95 | 114.65 | 114.94 | 477,611 | -2.79(-2.37%) |
Mar 06, 2023 | 117.50 | 118.20 | 117.05 | 117.73 | 969,944 | +2.78(+2.42%) |
Mar 03, 2023 | 113.92 | 115.01 | 113.85 | 114.95 | 706,325 | +2.33(+2.07%) |
Mar 02, 2023 | 111.16 | 112.73 | 111.11 | 112.62 | 676,211 | +0.30(+0.26%) |
Mar 01, 2023 | 113.20 | 113.20 | 111.51 | 112.32 | 863,272 | +0.40(+0.36%) |
Feb 28, 2023 | 112.17 | 112.92 | 111.86 | 111.92 | 705,274 | -1.29(-1.14%) |
Feb 27, 2023 | 113.26 | 113.61 | 112.82 | 113.21 | 589,781 | +1.92(+1.72%) |
Feb 24, 2023 | 112.06 | 112.45 | 110.69 | 111.29 | 1,008,568 | -2.78(-2.44%) |
Feb 23, 2023 | 114.37 | 114.82 | 112.94 | 114.07 | 797,859 | +0.74(+0.65%) |
Feb 22, 2023 | 113.60 | 113.95 | 112.87 | 113.33 | 519,256 | +0.47(+0.42%) |
Feb 21, 2023 | 113.24 | 113.83 | 112.80 | 112.86 | 891,896 | -2.53(-2.19%) |
Feb 17, 2023 | 114.56 | 115.48 | 114.23 | 115.39 | 418,011 | -0.60(-0.52%) |
Feb 16, 2023 | 115.62 | 116.64 | 115.16 | 115.99 | 513,583 | -1.29(-1.10%) |
Feb 15, 2023 | 115.83 | 117.32 | 115.76 | 117.28 | 680,824 | +0.50(+0.43%) |
Feb 14, 2023 | 116.02 | 117.64 | 115.67 | 116.78 | 626,482 | +0.27(+0.24%) |
Feb 13, 2023 | 115.57 | 116.53 | 115.49 | 116.50 | 380,572 | +1.11(+0.96%) |
Feb 10, 2023 | 115.59 | 115.88 | 114.85 | 115.39 | 673,206 | -1.33(-1.14%) |
Feb 09, 2023 | 118.52 | 118.62 | 116.21 | 116.72 | 646,769 | +0.09(+0.08%) |
Feb 08, 2023 | 116.66 | 117.51 | 116.25 | 116.63 | 887,032 | -1.21(-1.03%) |
Feb 07, 2023 | 116.14 | 118.18 | 115.85 | 117.84 | 547,458 | +0.12(+0.10%) |
Feb 06, 2023 | 117.95 | 118.28 | 117.35 | 117.72 | 528,376 | -0.89(-0.75%) |
Feb 03, 2023 | 118.17 | 119.87 | 118.08 | 118.61 | 1,174,597 | -2.30(-1.90%) |
Feb 02, 2023 | 120.66 | 121.22 | 120.15 | 120.92 | 881,187 | +1.91(+1.60%) |
Feb 01, 2023 | 117.38 | 119.39 | 116.32 | 119.01 | 868,441 | +2.46(+2.11%) |
Jan 31, 2023 | 114.68 | 116.59 | 114.62 | 116.55 | 1,291,985 | +2.40(+2.10%) |
Jan 30, 2023 | 114.56 | 115.11 | 113.78 | 114.15 | 1,614,755 | +2.83(+2.54%) |
Jan 27, 2023 | 110.67 | 112.12 | 110.38 | 111.32 | 974,170 | -0.88(-0.78%) |
Jan 26, 2023 | 110.87 | 112.77 | 110.42 | 112.19 | 1,900,482 | -2.03(-1.77%) |
Jan 25, 2023 | 113.49 | 114.57 | 112.60 | 114.22 | 1,332,574 | -0.03(-0.03%) |
Jan 24, 2023 | 114.10 | 114.62 | 113.86 | 114.25 | 1,039,109 | -0.51(-0.45%) |
Jan 23, 2023 | 113.71 | 115.06 | 113.66 | 114.76 | 1,077,826 | -0.40(-0.35%) |
Jan 20, 2023 | 113.63 | 115.19 | 113.29 | 115.16 | 740,827 | +1.43(+1.25%) |
Jan 19, 2023 | 112.93 | 114.19 | 112.73 | 113.74 | 906,187 | -1.39(-1.20%) |
Jan 18, 2023 | 116.09 | 116.82 | 114.97 | 115.12 | 1,418,577 | +0.85(+0.75%) |
Jan 17, 2023 | 114.28 | 115.48 | 113.81 | 114.27 | 840,827 | -0.79(-0.68%) |
Jan 13, 2023 | 113.79 | 115.19 | 113.78 | 115.06 | 768,439 | +0.33(+0.28%) |
Jan 12, 2023 | 113.38 | 114.74 | 112.22 | 114.73 | 1,101,198 | +1.78(+1.58%) |
Jan 11, 2023 | 112.30 | 113.00 | 112.09 | 112.95 | 799,287 | +1.42(+1.28%) |
Jan 10, 2023 | 110.43 | 111.53 | 110.15 | 111.53 | 1,112,010 | +1.95(+1.78%) |
Jan 09, 2023 | 108.85 | 111.00 | 108.85 | 109.58 | 1,506,983 | +2.29(+2.14%) |
Jan 06, 2023 | 104.80 | 107.56 | 103.74 | 107.29 | 834,992 | +2.90(+2.78%) |
Jan 05, 2023 | 105.52 | 105.55 | 104.23 | 104.39 | 867,931 | -0.72(-0.68%) |
Jan 04, 2023 | 105.33 | 105.38 | 103.95 | 105.11 | 833,149 | +2.86(+2.80%) |