Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.42 | 129.32 | 128.42 | 129.26 | 1,724,249 | +1.16(+0.91%) |
Mar 30, 2023 | 127.43 | 128.16 | 127.40 | 128.09 | 1,330,057 | +0.51(+0.40%) |
Mar 29, 2023 | 127.13 | 128.08 | 127.06 | 127.58 | 1,400,953 | +0.88(+0.69%) |
Mar 28, 2023 | 126.00 | 126.94 | 125.45 | 126.71 | 1,617,262 | +1.20(+0.96%) |
Mar 27, 2023 | 126.16 | 126.95 | 125.08 | 125.50 | 1,299,052 | -0.15(-0.12%) |
Mar 24, 2023 | 123.41 | 125.75 | 123.21 | 125.66 | 1,631,859 | +3.00(+2.44%) |
Mar 23, 2023 | 122.33 | 123.66 | 122.33 | 122.66 | 1,438,331 | -0.04(-0.03%) |
Mar 22, 2023 | 123.56 | 124.87 | 122.66 | 122.70 | 1,484,057 | -0.59(-0.48%) |
Mar 21, 2023 | 123.68 | 124.14 | 122.47 | 123.29 | 1,586,769 | -0.44(-0.36%) |
Mar 20, 2023 | 122.11 | 124.35 | 122.03 | 123.73 | 1,619,752 | +3.00(+2.48%) |
Mar 17, 2023 | 122.16 | 122.65 | 120.22 | 120.74 | 5,665,365 | -1.48(-1.21%) |
Mar 16, 2023 | 121.48 | 122.38 | 120.97 | 122.22 | 1,909,816 | +1.05(+0.87%) |
Mar 15, 2023 | 118.52 | 121.30 | 118.52 | 121.17 | 2,011,081 | +2.09(+1.76%) |
Mar 14, 2023 | 118.97 | 119.30 | 117.95 | 119.08 | 1,469,219 | +0.55(+0.46%) |
Mar 13, 2023 | 118.19 | 121.12 | 118.13 | 118.53 | 1,874,313 | +0.71(+0.61%) |
Mar 10, 2023 | 118.44 | 118.67 | 117.46 | 117.82 | 1,399,142 | -0.26(-0.22%) |
Mar 09, 2023 | 118.75 | 119.28 | 117.54 | 118.08 | 1,415,401 | -0.01(-0.01%) |
Mar 08, 2023 | 117.98 | 118.37 | 117.52 | 118.09 | 1,085,096 | +0.19(+0.16%) |
Mar 07, 2023 | 120.54 | 120.54 | 117.79 | 117.90 | 1,535,389 | -2.46(-2.04%) |
Mar 06, 2023 | 120.28 | 120.86 | 119.93 | 120.36 | 1,221,622 | -0.30(-0.25%) |
Mar 03, 2023 | 121.27 | 121.27 | 120.01 | 120.66 | 1,105,995 | -0.17(-0.14%) |
Mar 02, 2023 | 119.11 | 121.06 | 118.73 | 120.83 | 1,848,244 | +1.86(+1.56%) |
Mar 01, 2023 | 118.97 | 119.42 | 117.99 | 118.97 | 1,403,410 | -0.31(-0.26%) |
Feb 28, 2023 | 119.92 | 119.98 | 118.94 | 119.28 | 2,289,192 | -1.14(-0.95%) |
Feb 27, 2023 | 120.84 | 121.35 | 120.01 | 120.43 | 1,103,090 | +0.05(+0.04%) |
Feb 24, 2023 | 120.52 | 121.05 | 119.90 | 120.38 | 1,225,583 | -0.97(-0.80%) |
Feb 23, 2023 | 122.35 | 123.01 | 121.01 | 121.35 | 1,279,686 | -1.25(-1.02%) |
Feb 22, 2023 | 123.44 | 124.20 | 122.43 | 122.60 | 1,318,368 | -0.67(-0.54%) |
Feb 21, 2023 | 121.01 | 123.97 | 120.59 | 123.27 | 2,029,572 | +1.91(+1.57%) |
Feb 17, 2023 | 120.61 | 121.50 | 120.10 | 121.36 | 2,932,476 | +0.73(+0.60%) |
Feb 16, 2023 | 120.36 | 121.06 | 119.43 | 120.64 | 1,826,006 | -1.24(-1.02%) |
Feb 15, 2023 | 122.30 | 122.44 | 120.88 | 121.88 | 1,321,587 | -0.77(-0.63%) |
Feb 14, 2023 | 124.35 | 124.69 | 122.26 | 122.65 | 1,896,357 | -1.45(-1.17%) |
Feb 13, 2023 | 123.36 | 124.27 | 123.29 | 124.10 | 2,016,068 | +1.12(+0.91%) |
Feb 10, 2023 | 122.39 | 123.53 | 122.19 | 122.98 | 1,819,601 | +0.65(+0.53%) |
Feb 09, 2023 | 124.22 | 124.88 | 122.30 | 122.33 | 1,525,875 | -1.67(-1.35%) |
Feb 08, 2023 | 123.79 | 124.48 | 123.63 | 124.00 | 1,418,891 | -0.26(-0.21%) |
Feb 07, 2023 | 123.13 | 124.54 | 122.53 | 124.26 | 1,714,796 | -0.11(-0.09%) |
Feb 06, 2023 | 125.19 | 125.53 | 123.90 | 124.38 | 1,459,973 | -0.83(-0.66%) |
Feb 03, 2023 | 124.43 | 125.31 | 122.91 | 125.20 | 1,851,663 | +1.03(+0.83%) |
Feb 02, 2023 | 122.72 | 124.86 | 122.07 | 124.17 | 2,146,757 | +0.16(+0.13%) |
Feb 01, 2023 | 123.35 | 124.89 | 122.68 | 124.01 | 1,494,677 | +0.00(+0.00%) |
Jan 31, 2023 | 123.43 | 124.09 | 122.59 | 124.01 | 3,072,359 | +0.97(+0.79%) |
Jan 30, 2023 | 123.24 | 124.11 | 122.63 | 123.04 | 1,485,821 | +0.07(+0.05%) |
Jan 27, 2023 | 123.45 | 123.79 | 122.06 | 122.97 | 2,488,777 | -1.29(-1.04%) |
Jan 26, 2023 | 125.09 | 125.24 | 122.63 | 124.26 | 2,909,565 | -1.71(-1.36%) |
Jan 25, 2023 | 123.59 | 126.68 | 123.08 | 125.97 | 3,910,002 | -2.45(-1.91%) |
Jan 24, 2023 | 127.63 | 128.50 | 126.03 | 128.42 | 2,046,553 | +0.38(+0.30%) |
Jan 23, 2023 | 128.85 | 129.12 | 127.66 | 128.04 | 1,828,294 | -0.86(-0.67%) |
Jan 20, 2023 | 126.18 | 129.17 | 125.48 | 128.90 | 2,439,759 | +2.83(+2.25%) |
Jan 19, 2023 | 125.94 | 127.21 | 125.38 | 126.06 | 2,211,560 | -0.65(-0.51%) |
Jan 18, 2023 | 129.88 | 130.11 | 126.60 | 126.71 | 2,096,642 | -3.83(-2.94%) |
Jan 17, 2023 | 131.22 | 131.94 | 130.13 | 130.55 | 1,608,632 | +0.03(+0.02%) |
Jan 13, 2023 | 129.44 | 130.76 | 129.44 | 130.52 | 1,550,972 | +0.56(+0.43%) |
Jan 12, 2023 | 130.05 | 130.53 | 129.11 | 129.96 | 1,655,578 | -0.07(-0.05%) |
Jan 11, 2023 | 130.53 | 131.12 | 129.14 | 130.02 | 1,469,684 | +0.43(+0.33%) |
Jan 10, 2023 | 130.74 | 130.90 | 129.06 | 129.59 | 1,306,810 | -1.11(-0.85%) |
Jan 09, 2023 | 131.84 | 132.78 | 130.66 | 130.70 | 2,123,721 | -1.36(-1.03%) |
Jan 06, 2023 | 130.68 | 132.27 | 130.38 | 132.06 | 1,191,677 | +2.77(+2.15%) |
Jan 05, 2023 | 130.23 | 130.62 | 129.08 | 129.29 | 1,265,630 | -1.21(-0.93%) |
Jan 04, 2023 | 130.49 | 131.19 | 129.70 | 130.50 | 1,626,795 | -0.29(-0.22%) |