Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 109.21 | 111.61 | 108.61 | 111.33 | 2,680,829 | +2.55(+2.34%) |
Mar 30, 2023 | 109.99 | 110.97 | 107.88 | 108.78 | 2,384,254 | +1.11(+1.03%) |
Mar 29, 2023 | 106.46 | 107.81 | 105.18 | 107.67 | 1,634,766 | +2.61(+2.48%) |
Mar 28, 2023 | 105.61 | 107.18 | 104.94 | 105.06 | 2,012,020 | +0.18(+0.17%) |
Mar 27, 2023 | 107.45 | 107.45 | 103.24 | 104.88 | 3,083,911 | -1.97(-1.84%) |
Mar 24, 2023 | 109.00 | 109.12 | 105.11 | 106.85 | 2,769,985 | -3.24(-2.94%) |
Mar 23, 2023 | 113.28 | 116.15 | 109.68 | 110.09 | 3,517,616 | -0.87(-0.78%) |
Mar 22, 2023 | 113.34 | 115.30 | 110.82 | 110.96 | 2,538,337 | -1.75(-1.55%) |
Mar 21, 2023 | 109.95 | 113.12 | 109.44 | 112.71 | 3,455,731 | +4.35(+4.01%) |
Mar 20, 2023 | 104.43 | 108.61 | 103.34 | 108.36 | 3,988,196 | +3.02(+2.87%) |
Mar 17, 2023 | 104.04 | 105.84 | 103.39 | 105.34 | 3,176,031 | +0.91(+0.87%) |
Mar 16, 2023 | 102.82 | 105.21 | 101.11 | 104.43 | 3,549,103 | -0.31(-0.30%) |
Mar 15, 2023 | 101.73 | 105.20 | 100.16 | 104.74 | 3,586,669 | +1.95(+1.90%) |
Mar 14, 2023 | 106.75 | 107.00 | 101.15 | 102.79 | 3,301,716 | -0.92(-0.89%) |
Mar 13, 2023 | 103.01 | 106.37 | 99.24 | 103.71 | 5,645,973 | -2.27(-2.14%) |
Mar 10, 2023 | 107.34 | 107.75 | 103.46 | 105.98 | 4,762,014 | -1.76(-1.63%) |
Mar 09, 2023 | 107.40 | 110.41 | 105.14 | 107.74 | 6,962,779 | -5.44(-4.81%) |
Mar 08, 2023 | 112.67 | 113.32 | 107.96 | 113.18 | 7,097,886 | -2.71(-2.34%) |
Mar 07, 2023 | 119.09 | 122.51 | 114.82 | 115.89 | 3,924,671 | -2.89(-2.43%) |
Mar 06, 2023 | 122.05 | 122.41 | 118.58 | 118.78 | 2,842,194 | -2.64(-2.17%) |
Mar 03, 2023 | 119.38 | 122.40 | 119.00 | 121.42 | 2,997,770 | +2.96(+2.50%) |
Mar 02, 2023 | 117.05 | 119.72 | 116.51 | 118.46 | 2,956,282 | +0.18(+0.15%) |
Mar 01, 2023 | 120.53 | 121.07 | 116.27 | 118.28 | 3,440,394 | -3.13(-2.58%) |
Feb 28, 2023 | 121.40 | 123.28 | 120.08 | 121.41 | 1,886,591 | +0.81(+0.67%) |
Feb 27, 2023 | 123.84 | 124.40 | 119.74 | 120.60 | 3,734,764 | -3.51(-2.82%) |
Feb 24, 2023 | 127.89 | 129.05 | 123.58 | 124.11 | 3,577,235 | -7.48(-5.68%) |
Feb 23, 2023 | 131.83 | 133.49 | 120.21 | 131.58 | 8,599,836 | +3.13(+2.44%) |
Feb 22, 2023 | 125.43 | 129.25 | 124.44 | 128.45 | 4,999,610 | +3.60(+2.89%) |
Feb 21, 2023 | 126.76 | 131.33 | 124.36 | 124.84 | 3,414,627 | -4.84(-3.73%) |
Feb 17, 2023 | 130.40 | 131.46 | 127.16 | 129.68 | 4,314,099 | -0.63(-0.48%) |
Feb 16, 2023 | 138.34 | 140.16 | 129.92 | 130.31 | 5,287,503 | -11.95(-8.40%) |
Feb 15, 2023 | 133.00 | 143.15 | 132.79 | 142.26 | 3,056,348 | +8.51(+6.36%) |
Feb 14, 2023 | 134.11 | 137.42 | 130.99 | 133.75 | 2,331,106 | -1.00(-0.74%) |
Feb 13, 2023 | 131.99 | 136.25 | 128.57 | 134.75 | 2,517,061 | +2.62(+1.98%) |
Feb 10, 2023 | 136.15 | 136.34 | 131.21 | 132.13 | 2,868,030 | -5.43(-3.95%) |
Feb 09, 2023 | 145.20 | 145.51 | 137.02 | 137.56 | 2,492,532 | -6.46(-4.49%) |
Feb 08, 2023 | 144.28 | 145.74 | 142.21 | 144.02 | 1,470,405 | -1.01(-0.70%) |
Feb 07, 2023 | 144.00 | 145.68 | 139.70 | 145.03 | 1,705,650 | +0.49(+0.34%) |
Feb 06, 2023 | 145.56 | 147.79 | 143.82 | 144.54 | 1,393,064 | -2.96(-2.01%) |
Feb 03, 2023 | 143.30 | 149.91 | 142.42 | 147.50 | 2,691,522 | -0.70(-0.47%) |
Feb 02, 2023 | 143.00 | 148.23 | 142.14 | 148.20 | 3,771,803 | +8.62(+6.18%) |
Feb 01, 2023 | 137.58 | 140.46 | 134.12 | 139.58 | 3,173,382 | +2.00(+1.45%) |
Jan 31, 2023 | 135.60 | 139.08 | 135.60 | 137.58 | 2,142,425 | +2.88(+2.14%) |
Jan 30, 2023 | 136.44 | 139.83 | 134.24 | 134.70 | 2,362,865 | -3.10(-2.25%) |
Jan 27, 2023 | 131.43 | 139.09 | 129.30 | 137.80 | 3,044,666 | +3.26(+2.42%) |
Jan 26, 2023 | 138.91 | 140.46 | 134.29 | 134.54 | 2,393,369 | -1.32(-0.97%) |
Jan 25, 2023 | 133.06 | 136.49 | 131.93 | 135.86 | 1,925,740 | -0.82(-0.60%) |
Jan 24, 2023 | 138.02 | 139.31 | 135.50 | 136.68 | 3,098,371 | -2.44(-1.75%) |
Jan 23, 2023 | 132.75 | 140.00 | 132.11 | 139.12 | 2,779,891 | +7.30(+5.54%) |
Jan 20, 2023 | 129.58 | 132.26 | 127.53 | 131.82 | 2,475,492 | +2.85(+2.21%) |
Jan 19, 2023 | 130.47 | 132.89 | 127.83 | 128.97 | 1,686,157 | -2.47(-1.88%) |
Jan 18, 2023 | 135.06 | 136.17 | 130.74 | 131.44 | 2,457,884 | -1.07(-0.81%) |
Jan 17, 2023 | 134.50 | 136.91 | 132.50 | 132.51 | 2,892,015 | -2.16(-1.60%) |
Jan 13, 2023 | 130.40 | 136.15 | 130.17 | 134.67 | 3,924,255 | +3.04(+2.31%) |
Jan 12, 2023 | 133.44 | 134.44 | 128.15 | 131.63 | 3,313,122 | -3.06(-2.27%) |
Jan 11, 2023 | 128.41 | 135.28 | 127.99 | 134.69 | 4,913,776 | +7.76(+6.11%) |
Jan 10, 2023 | 120.79 | 127.34 | 120.32 | 126.93 | 2,923,539 | +5.94(+4.91%) |
Jan 09, 2023 | 122.73 | 124.27 | 120.62 | 120.99 | 2,237,232 | +0.40(+0.33%) |
Jan 06, 2023 | 119.23 | 121.97 | 115.77 | 120.59 | 2,107,744 | +1.03(+0.86%) |
Jan 05, 2023 | 116.29 | 120.52 | 114.95 | 119.56 | 2,743,799 | +2.45(+2.09%) |
Jan 04, 2023 | 116.78 | 119.00 | 113.56 | 117.11 | 3,550,925 | +3.55(+3.13%) |