Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 129.46 | 130.29 | 129.39 | 130.08 | 342,715 | +0.93(+0.72%) |
Mar 30, 2023 | 128.86 | 129.34 | 128.50 | 129.15 | 267,194 | +0.78(+0.61%) |
Mar 29, 2023 | 128.37 | 128.68 | 127.48 | 128.37 | 256,756 | +0.44(+0.34%) |
Mar 28, 2023 | 127.58 | 128.34 | 127.12 | 127.93 | 339,416 | +0.41(+0.32%) |
Mar 27, 2023 | 127.61 | 128.20 | 126.56 | 127.52 | 411,503 | +0.44(+0.35%) |
Mar 24, 2023 | 126.14 | 127.18 | 125.27 | 127.08 | 298,806 | +0.68(+0.54%) |
Mar 23, 2023 | 125.89 | 127.10 | 125.47 | 126.40 | 333,485 | +0.76(+0.60%) |
Mar 22, 2023 | 126.38 | 127.62 | 125.64 | 125.64 | 393,391 | -0.10(-0.08%) |
Mar 21, 2023 | 126.34 | 127.70 | 125.33 | 125.75 | 594,353 | -0.03(-0.02%) |
Mar 20, 2023 | 124.27 | 126.03 | 123.94 | 125.78 | 477,819 | +1.48(+1.19%) |
Mar 17, 2023 | 123.09 | 124.70 | 122.91 | 124.30 | 643,464 | +0.49(+0.40%) |
Mar 16, 2023 | 121.41 | 123.95 | 121.15 | 123.81 | 584,722 | +2.38(+1.96%) |
Mar 15, 2023 | 120.99 | 122.34 | 120.38 | 121.43 | 612,818 | -1.36(-1.11%) |
Mar 14, 2023 | 120.98 | 122.89 | 120.91 | 122.78 | 562,232 | +2.06(+1.71%) |
Mar 13, 2023 | 119.00 | 121.94 | 119.00 | 120.73 | 597,226 | +1.02(+0.85%) |
Mar 10, 2023 | 121.57 | 122.01 | 119.47 | 119.71 | 576,545 | -1.72(-1.42%) |
Mar 09, 2023 | 123.06 | 123.56 | 121.33 | 121.43 | 432,450 | -1.23(-1.00%) |
Mar 08, 2023 | 123.25 | 123.83 | 122.18 | 122.66 | 291,074 | +0.66(+0.54%) |
Mar 07, 2023 | 121.99 | 122.97 | 121.47 | 122.00 | 585,974 | +0.27(+0.22%) |
Mar 06, 2023 | 120.98 | 122.02 | 120.98 | 121.73 | 253,769 | +0.59(+0.49%) |
Mar 03, 2023 | 121.51 | 121.51 | 120.62 | 121.14 | 322,736 | -0.07(-0.06%) |
Mar 02, 2023 | 120.82 | 121.49 | 120.48 | 121.21 | 303,535 | +0.35(+0.29%) |
Mar 01, 2023 | 121.08 | 122.29 | 120.82 | 120.86 | 290,929 | -0.14(-0.12%) |
Feb 28, 2023 | 120.04 | 121.22 | 119.67 | 121.00 | 502,331 | -0.64(-0.53%) |
Feb 27, 2023 | 122.30 | 123.19 | 121.61 | 121.64 | 246,948 | +0.16(+0.13%) |
Feb 24, 2023 | 120.95 | 121.54 | 119.88 | 121.48 | 470,687 | -0.36(-0.30%) |
Feb 23, 2023 | 122.67 | 122.81 | 121.41 | 121.84 | 237,551 | +0.28(+0.23%) |
Feb 22, 2023 | 121.79 | 122.47 | 120.57 | 121.56 | 379,843 | +0.59(+0.49%) |
Feb 21, 2023 | 121.12 | 122.03 | 120.87 | 120.96 | 399,693 | -1.02(-0.84%) |
Feb 17, 2023 | 122.64 | 123.06 | 121.79 | 121.98 | 382,396 | -0.66(-0.54%) |
Feb 16, 2023 | 121.59 | 123.47 | 121.59 | 122.65 | 390,995 | -1.40(-1.13%) |
Feb 15, 2023 | 122.33 | 124.10 | 122.32 | 124.04 | 385,210 | +1.19(+0.97%) |
Feb 14, 2023 | 121.91 | 123.60 | 121.33 | 122.85 | 647,005 | +1.39(+1.14%) |
Feb 13, 2023 | 119.73 | 122.69 | 119.64 | 121.47 | 897,381 | +2.14(+1.79%) |
Feb 10, 2023 | 114.87 | 119.66 | 114.74 | 119.33 | 1,127,399 | +5.49(+4.82%) |
Feb 09, 2023 | 115.78 | 116.35 | 111.74 | 113.84 | 1,865,371 | -2.28(-1.96%) |
Feb 08, 2023 | 116.58 | 116.88 | 115.58 | 116.12 | 773,244 | -0.60(-0.52%) |
Feb 07, 2023 | 116.55 | 117.29 | 115.61 | 116.72 | 634,097 | -0.57(-0.49%) |
Feb 06, 2023 | 118.09 | 118.85 | 117.30 | 117.30 | 412,071 | -1.52(-1.28%) |
Feb 03, 2023 | 118.75 | 120.17 | 118.41 | 118.81 | 496,816 | -1.14(-0.95%) |
Feb 02, 2023 | 119.38 | 120.57 | 118.91 | 119.95 | 572,914 | +0.74(+0.62%) |
Feb 01, 2023 | 117.43 | 119.83 | 117.28 | 119.21 | 408,124 | +1.40(+1.18%) |
Jan 31, 2023 | 116.80 | 117.82 | 116.71 | 117.81 | 333,895 | +1.17(+1.00%) |
Jan 30, 2023 | 116.58 | 117.90 | 116.46 | 116.64 | 433,002 | -0.24(-0.20%) |
Jan 27, 2023 | 116.72 | 117.42 | 116.28 | 116.88 | 304,714 | -0.37(-0.31%) |
Jan 26, 2023 | 117.22 | 118.20 | 116.95 | 117.25 | 329,451 | +0.55(+0.47%) |
Jan 25, 2023 | 116.80 | 116.87 | 115.49 | 116.70 | 342,538 | -0.27(-0.23%) |
Jan 24, 2023 | 116.26 | 118.05 | 115.38 | 116.97 | 504,722 | +0.71(+0.61%) |
Jan 23, 2023 | 116.56 | 117.62 | 116.06 | 116.26 | 332,766 | -0.56(-0.48%) |
Jan 20, 2023 | 115.92 | 117.02 | 115.22 | 116.82 | 375,676 | +0.96(+0.83%) |
Jan 19, 2023 | 116.08 | 117.11 | 115.52 | 115.86 | 332,761 | -0.13(-0.11%) |
Jan 18, 2023 | 117.48 | 118.01 | 115.88 | 115.99 | 385,920 | -1.11(-0.95%) |
Jan 17, 2023 | 117.25 | 118.70 | 117.04 | 117.10 | 426,635 | +0.45(+0.38%) |
Jan 13, 2023 | 115.10 | 116.91 | 115.05 | 116.65 | 439,470 | +1.21(+1.05%) |
Jan 12, 2023 | 115.58 | 115.58 | 114.07 | 115.45 | 363,919 | -0.21(-0.18%) |
Jan 11, 2023 | 115.11 | 116.29 | 115.07 | 115.65 | 309,319 | +1.06(+0.92%) |
Jan 10, 2023 | 114.86 | 115.33 | 113.90 | 114.59 | 307,593 | -0.45(-0.40%) |
Jan 09, 2023 | 115.67 | 116.46 | 114.92 | 115.05 | 344,865 | -0.50(-0.43%) |
Jan 06, 2023 | 114.36 | 116.17 | 113.63 | 115.55 | 343,435 | +1.89(+1.66%) |
Jan 05, 2023 | 115.86 | 115.88 | 113.41 | 113.65 | 442,022 | -3.19(-2.73%) |
Jan 04, 2023 | 115.18 | 117.51 | 115.12 | 116.84 | 1,304,798 | +2.65(+2.32%) |