Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 129.43 | 130.26 | 129.36 | 130.05 | 342,805 | +0.93(+0.72%) |
Mar 30, 2023 | 128.83 | 129.31 | 128.47 | 129.12 | 267,264 | +0.78(+0.61%) |
Mar 29, 2023 | 128.34 | 128.65 | 127.45 | 128.34 | 256,823 | +0.44(+0.34%) |
Mar 28, 2023 | 127.55 | 128.31 | 127.09 | 127.90 | 339,505 | +0.41(+0.32%) |
Mar 27, 2023 | 127.58 | 128.17 | 126.53 | 127.49 | 411,612 | +0.44(+0.35%) |
Mar 24, 2023 | 126.11 | 127.15 | 125.23 | 127.05 | 298,885 | +0.68(+0.54%) |
Mar 23, 2023 | 125.86 | 127.07 | 125.43 | 126.37 | 333,573 | +0.76(+0.60%) |
Mar 22, 2023 | 126.35 | 127.59 | 125.61 | 125.61 | 393,495 | -0.10(-0.08%) |
Mar 21, 2023 | 126.31 | 127.67 | 125.29 | 125.71 | 594,509 | -0.03(-0.02%) |
Mar 20, 2023 | 124.23 | 126.00 | 123.91 | 125.74 | 477,945 | +1.48(+1.19%) |
Mar 17, 2023 | 123.06 | 124.67 | 122.88 | 124.26 | 643,634 | +0.49(+0.40%) |
Mar 16, 2023 | 121.37 | 123.92 | 121.11 | 123.77 | 584,876 | +2.38(+1.96%) |
Mar 15, 2023 | 120.95 | 122.30 | 120.34 | 121.39 | 612,979 | -1.36(-1.11%) |
Mar 14, 2023 | 120.94 | 122.86 | 120.87 | 122.75 | 562,380 | +2.06(+1.71%) |
Mar 13, 2023 | 118.97 | 121.90 | 118.31 | 120.69 | 597,384 | +1.02(+0.85%) |
Mar 10, 2023 | 121.53 | 121.97 | 119.44 | 119.67 | 576,696 | -1.72(-1.42%) |
Mar 09, 2023 | 123.02 | 123.52 | 121.29 | 121.39 | 432,564 | -1.23(-1.00%) |
Mar 08, 2023 | 123.21 | 123.79 | 122.14 | 122.62 | 291,151 | +0.66(+0.54%) |
Mar 07, 2023 | 121.95 | 122.94 | 121.43 | 121.96 | 586,128 | +0.27(+0.22%) |
Mar 06, 2023 | 120.94 | 121.98 | 120.94 | 121.69 | 253,836 | +0.59(+0.49%) |
Mar 03, 2023 | 121.47 | 121.47 | 120.59 | 121.10 | 322,821 | -0.07(-0.06%) |
Mar 02, 2023 | 120.78 | 121.46 | 120.44 | 121.17 | 303,615 | +0.35(+0.29%) |
Mar 01, 2023 | 121.04 | 122.25 | 120.78 | 120.82 | 291,006 | -0.14(-0.12%) |
Feb 28, 2023 | 120.00 | 121.18 | 119.64 | 120.96 | 502,463 | -0.64(-0.53%) |
Feb 27, 2023 | 122.26 | 123.16 | 121.57 | 121.60 | 247,013 | +0.16(+0.13%) |
Feb 24, 2023 | 120.91 | 121.50 | 119.84 | 121.44 | 470,811 | -0.36(-0.30%) |
Feb 23, 2023 | 122.63 | 122.77 | 121.37 | 121.80 | 237,614 | +0.28(+0.23%) |
Feb 22, 2023 | 121.75 | 122.43 | 120.53 | 121.52 | 379,943 | +0.59(+0.49%) |
Feb 21, 2023 | 121.09 | 122.00 | 120.84 | 120.93 | 399,798 | -1.02(-0.84%) |
Feb 17, 2023 | 122.60 | 123.03 | 121.76 | 121.95 | 382,497 | -0.66(-0.54%) |
Feb 16, 2023 | 121.55 | 123.44 | 121.55 | 122.61 | 391,098 | -1.40(-1.13%) |
Feb 15, 2023 | 122.30 | 124.07 | 122.29 | 124.01 | 385,311 | +1.19(+0.97%) |
Feb 14, 2023 | 121.88 | 123.56 | 121.30 | 122.82 | 647,175 | +1.39(+1.14%) |
Feb 13, 2023 | 119.70 | 122.65 | 119.61 | 121.44 | 897,617 | +2.14(+1.79%) |
Feb 10, 2023 | 114.84 | 119.62 | 114.71 | 119.30 | 1,127,696 | +5.48(+4.82%) |
Feb 09, 2023 | 115.75 | 116.32 | 111.71 | 113.81 | 1,865,862 | -2.28(-1.96%) |
Feb 08, 2023 | 116.55 | 116.85 | 115.55 | 116.09 | 773,448 | -0.60(-0.52%) |
Feb 07, 2023 | 116.52 | 117.26 | 115.58 | 116.69 | 634,264 | -0.57(-0.49%) |
Feb 06, 2023 | 118.06 | 118.82 | 117.27 | 117.27 | 412,179 | -1.52(-1.28%) |
Feb 03, 2023 | 118.72 | 120.13 | 118.38 | 118.78 | 496,947 | -1.14(-0.95%) |
Feb 02, 2023 | 119.35 | 120.53 | 118.88 | 119.92 | 573,065 | +0.74(+0.62%) |
Feb 01, 2023 | 117.40 | 119.80 | 117.25 | 119.18 | 408,231 | +1.40(+1.19%) |
Jan 31, 2023 | 116.77 | 117.79 | 116.68 | 117.78 | 333,983 | +1.17(+1.00%) |
Jan 30, 2023 | 116.55 | 117.87 | 116.43 | 116.61 | 433,116 | -0.24(-0.20%) |
Jan 27, 2023 | 116.69 | 117.39 | 116.25 | 116.85 | 304,794 | -0.37(-0.31%) |
Jan 26, 2023 | 117.19 | 118.17 | 116.92 | 117.22 | 329,538 | +0.55(+0.47%) |
Jan 25, 2023 | 116.77 | 116.84 | 115.45 | 116.67 | 342,628 | -0.27(-0.23%) |
Jan 24, 2023 | 116.23 | 118.02 | 115.35 | 116.94 | 504,855 | +0.71(+0.61%) |
Jan 23, 2023 | 116.53 | 117.59 | 116.03 | 116.23 | 332,853 | -0.56(-0.48%) |
Jan 20, 2023 | 115.89 | 116.99 | 115.19 | 116.79 | 375,775 | +0.96(+0.83%) |
Jan 19, 2023 | 116.05 | 117.08 | 115.48 | 115.83 | 332,848 | -0.13(-0.11%) |
Jan 18, 2023 | 117.44 | 117.98 | 115.85 | 115.96 | 386,021 | -1.11(-0.95%) |
Jan 17, 2023 | 117.22 | 118.67 | 117.01 | 117.07 | 426,747 | +0.45(+0.38%) |
Jan 13, 2023 | 115.07 | 116.88 | 115.02 | 116.62 | 439,586 | +1.21(+1.05%) |
Jan 12, 2023 | 115.55 | 115.55 | 114.04 | 115.42 | 364,014 | -0.21(-0.18%) |
Jan 11, 2023 | 115.08 | 116.26 | 115.04 | 115.62 | 309,400 | +1.06(+0.93%) |
Jan 10, 2023 | 114.83 | 115.30 | 113.87 | 114.56 | 307,674 | -0.46(-0.40%) |
Jan 09, 2023 | 115.64 | 116.43 | 114.89 | 115.02 | 344,956 | -0.50(-0.43%) |
Jan 06, 2023 | 114.33 | 116.14 | 113.60 | 115.52 | 343,526 | +1.89(+1.66%) |
Jan 05, 2023 | 115.83 | 115.85 | 113.38 | 113.62 | 442,139 | -3.19(-2.73%) |
Jan 04, 2023 | 115.15 | 117.47 | 115.09 | 116.81 | 1,305,141 | +2.65(+2.32%) |