Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 120.26 | 122.24 | 119.75 | 121.56 | 5,068,953 | +0.71(+0.59%) |
Mar 30, 2023 | 120.74 | 122.10 | 120.08 | 120.85 | 6,278,500 | +2.24(+1.89%) |
Mar 29, 2023 | 117.49 | 119.76 | 116.15 | 118.61 | 7,944,828 | +3.41(+2.96%) |
Mar 28, 2023 | 117.66 | 117.83 | 114.38 | 115.20 | 5,581,098 | -2.44(-2.08%) |
Mar 27, 2023 | 119.50 | 119.73 | 117.10 | 117.64 | 4,676,712 | -0.65(-0.55%) |
Mar 24, 2023 | 120.38 | 120.86 | 116.83 | 118.29 | 6,422,622 | -3.22(-2.65%) |
Mar 23, 2023 | 120.02 | 123.70 | 118.93 | 121.51 | 6,245,626 | +3.88(+3.30%) |
Mar 22, 2023 | 119.03 | 122.46 | 117.46 | 117.63 | 8,428,413 | -1.52(-1.28%) |
Mar 21, 2023 | 122.60 | 124.32 | 117.19 | 119.15 | 10,193,879 | -3.60(-2.93%) |
Mar 20, 2023 | 121.73 | 123.47 | 121.16 | 122.76 | 5,026,094 | +1.42(+1.17%) |
Mar 17, 2023 | 122.37 | 123.10 | 120.36 | 121.33 | 13,905,419 | -0.22(-0.18%) |
Mar 16, 2023 | 116.99 | 122.15 | 115.69 | 121.55 | 6,858,834 | +4.30(+3.66%) |
Mar 15, 2023 | 117.29 | 117.60 | 114.50 | 117.25 | 9,617,123 | -1.84(-1.55%) |
Mar 14, 2023 | 117.55 | 119.98 | 116.66 | 119.09 | 8,409,157 | +4.45(+3.89%) |
Mar 13, 2023 | 112.61 | 116.11 | 110.76 | 114.64 | 8,455,469 | +1.44(+1.27%) |
Mar 10, 2023 | 117.11 | 117.39 | 112.74 | 113.21 | 7,082,858 | -2.62(-2.26%) |
Mar 09, 2023 | 117.46 | 119.71 | 115.64 | 115.83 | 5,760,279 | -1.59(-1.36%) |
Mar 08, 2023 | 115.41 | 117.87 | 115.41 | 117.42 | 4,521,364 | +2.26(+1.96%) |
Mar 07, 2023 | 117.10 | 117.49 | 114.46 | 115.17 | 5,280,500 | -2.15(-1.83%) |
Mar 06, 2023 | 118.61 | 120.24 | 117.00 | 117.31 | 5,836,059 | -0.42(-0.35%) |
Mar 03, 2023 | 117.52 | 117.91 | 115.73 | 117.73 | 7,308,093 | +0.50(+0.43%) |
Mar 02, 2023 | 114.25 | 117.86 | 112.75 | 117.22 | 6,585,759 | +1.18(+1.01%) |
Mar 01, 2023 | 116.48 | 118.08 | 115.73 | 116.05 | 6,825,944 | +1.10(+0.96%) |
Feb 28, 2023 | 114.94 | 116.84 | 113.66 | 114.95 | 13,143,749 | +4.04(+3.64%) |
Feb 27, 2023 | 112.33 | 112.71 | 110.34 | 110.91 | 5,417,565 | +0.75(+0.68%) |
Feb 24, 2023 | 109.86 | 110.94 | 109.24 | 110.16 | 5,869,365 | -1.58(-1.42%) |
Feb 23, 2023 | 111.38 | 112.78 | 108.77 | 111.74 | 7,204,944 | +2.47(+2.26%) |
Feb 22, 2023 | 109.97 | 111.22 | 108.35 | 109.27 | 5,138,554 | -0.60(-0.55%) |
Feb 21, 2023 | 112.20 | 113.38 | 109.53 | 109.87 | 7,680,538 | -4.11(-3.60%) |
Feb 17, 2023 | 115.30 | 115.91 | 111.94 | 113.98 | 9,406,211 | +0.05(+0.04%) |
Feb 16, 2023 | 115.40 | 116.58 | 113.68 | 113.93 | 9,206,567 | -4.02(-3.41%) |
Feb 15, 2023 | 115.52 | 118.07 | 114.52 | 117.95 | 5,043,893 | +1.01(+0.86%) |
Feb 14, 2023 | 113.42 | 117.50 | 112.41 | 116.94 | 4,931,860 | +1.89(+1.64%) |
Feb 13, 2023 | 113.71 | 115.24 | 113.10 | 115.06 | 4,251,480 | +1.74(+1.53%) |
Feb 10, 2023 | 113.35 | 113.51 | 111.54 | 113.32 | 4,430,510 | -1.29(-1.13%) |
Feb 09, 2023 | 116.86 | 118.05 | 113.62 | 114.61 | 5,582,166 | +0.13(+0.11%) |
Feb 08, 2023 | 117.64 | 117.86 | 114.01 | 114.48 | 6,542,875 | -4.51(-3.79%) |
Feb 07, 2023 | 115.90 | 119.75 | 115.27 | 118.99 | 4,998,028 | +2.79(+2.40%) |
Feb 06, 2023 | 116.71 | 117.93 | 115.43 | 116.20 | 5,399,059 | -2.26(-1.91%) |
Feb 03, 2023 | 121.36 | 122.10 | 118.10 | 118.46 | 6,235,881 | -4.23(-3.44%) |
Feb 02, 2023 | 118.79 | 123.34 | 118.78 | 122.69 | 11,335,023 | +5.18(+4.41%) |
Feb 01, 2023 | 110.69 | 118.61 | 110.49 | 117.50 | 10,002,599 | +7.42(+6.74%) |
Jan 31, 2023 | 107.58 | 110.15 | 107.23 | 110.08 | 6,661,067 | +3.25(+3.04%) |
Jan 30, 2023 | 109.29 | 109.56 | 106.60 | 106.83 | 7,445,572 | -4.25(-3.82%) |
Jan 27, 2023 | 111.19 | 112.45 | 109.30 | 111.08 | 8,817,385 | -3.04(-2.66%) |
Jan 26, 2023 | 112.95 | 114.29 | 110.84 | 114.12 | 5,873,391 | +1.61(+1.43%) |
Jan 25, 2023 | 109.58 | 112.99 | 108.03 | 112.51 | 6,026,980 | +0.95(+0.85%) |
Jan 24, 2023 | 112.03 | 112.63 | 111.05 | 111.56 | 3,555,529 | -1.15(-1.02%) |
Jan 23, 2023 | 107.16 | 113.45 | 107.13 | 112.71 | 7,765,887 | +4.45(+4.11%) |
Jan 20, 2023 | 105.45 | 108.39 | 105.14 | 108.26 | 5,143,622 | +3.45(+3.29%) |
Jan 19, 2023 | 108.10 | 108.25 | 104.75 | 104.82 | 5,392,211 | -3.50(-3.23%) |
Jan 18, 2023 | 109.36 | 110.97 | 108.19 | 108.31 | 5,442,428 | +0.29(+0.26%) |
Jan 17, 2023 | 108.02 | 109.23 | 106.42 | 108.03 | 4,910,106 | -0.55(-0.51%) |
Jan 13, 2023 | 106.17 | 108.81 | 106.15 | 108.58 | 5,752,094 | -0.23(-0.21%) |
Jan 12, 2023 | 109.18 | 110.47 | 105.87 | 108.81 | 5,397,313 | +0.14(+0.13%) |
Jan 11, 2023 | 105.33 | 108.80 | 105.18 | 108.67 | 5,602,385 | +2.00(+1.87%) |
Jan 10, 2023 | 104.80 | 106.82 | 104.52 | 106.67 | 4,697,479 | +1.53(+1.46%) |
Jan 09, 2023 | 104.21 | 107.38 | 102.84 | 105.14 | 6,291,577 | +2.19(+2.12%) |
Jan 06, 2023 | 98.73 | 103.53 | 97.33 | 102.95 | 7,334,561 | +6.27(+6.49%) |
Jan 05, 2023 | 96.60 | 97.98 | 96.13 | 96.68 | 4,615,501 | -1.37(-1.40%) |
Jan 04, 2023 | 96.97 | 98.36 | 95.96 | 98.05 | 6,369,600 | +2.55(+2.67%) |