Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 105.92 | 106.39 | 105.31 | 105.90 | 14,929,929 | +0.17(+0.16%) |
Mar 30, 2023 | 105.79 | 105.81 | 104.80 | 105.73 | 11,989,034 | +0.51(+0.49%) |
Mar 29, 2023 | 104.36 | 105.42 | 103.80 | 105.22 | 14,723,618 | +1.78(+1.72%) |
Mar 28, 2023 | 101.82 | 103.96 | 101.58 | 103.45 | 11,438,096 | +1.28(+1.25%) |
Mar 27, 2023 | 101.15 | 102.83 | 100.35 | 102.17 | 15,374,688 | +2.19(+2.19%) |
Mar 24, 2023 | 97.99 | 100.29 | 97.45 | 99.98 | 13,881,838 | +0.12(+0.12%) |
Mar 23, 2023 | 101.75 | 102.69 | 98.93 | 99.86 | 14,895,176 | -1.14(-1.13%) |
Mar 22, 2023 | 103.14 | 103.50 | 100.97 | 101.00 | 15,482,038 | -2.36(-2.29%) |
Mar 21, 2023 | 100.60 | 103.60 | 100.56 | 103.37 | 32,712,362 | +4.43(+4.48%) |
Mar 20, 2023 | 96.21 | 98.97 | 96.09 | 98.94 | 33,179,452 | +2.52(+2.61%) |
Mar 17, 2023 | 97.15 | 98.13 | 95.74 | 96.42 | 44,733,464 | -1.15(-1.18%) |
Mar 16, 2023 | 95.71 | 98.19 | 94.66 | 97.57 | 28,445,668 | -0.57(-0.58%) |
Mar 15, 2023 | 99.29 | 100.63 | 96.78 | 98.14 | 26,647,970 | -5.14(-4.97%) |
Mar 14, 2023 | 102.70 | 105.27 | 101.36 | 103.27 | 18,907,044 | +0.39(+0.38%) |
Mar 13, 2023 | 101.73 | 104.16 | 100.16 | 102.89 | 21,477,554 | -1.20(-1.15%) |
Mar 10, 2023 | 105.80 | 107.23 | 103.48 | 104.08 | 16,356,561 | -1.30(-1.24%) |
Mar 09, 2023 | 107.07 | 108.38 | 105.29 | 105.39 | 13,409,041 | -0.82(-0.77%) |
Mar 08, 2023 | 107.42 | 108.56 | 105.33 | 106.21 | 13,982,921 | -1.57(-1.46%) |
Mar 07, 2023 | 108.94 | 109.29 | 107.36 | 107.78 | 11,927,620 | -2.12(-1.93%) |
Mar 06, 2023 | 108.15 | 109.94 | 108.03 | 109.91 | 14,848,347 | +0.97(+0.89%) |
Mar 03, 2023 | 106.28 | 109.48 | 106.18 | 108.94 | 13,469,197 | +1.36(+1.27%) |
Mar 02, 2023 | 106.82 | 107.86 | 106.39 | 107.58 | 10,707,121 | +0.49(+0.46%) |
Mar 01, 2023 | 105.56 | 108.02 | 105.49 | 107.09 | 13,666,036 | +0.95(+0.89%) |
Feb 28, 2023 | 107.42 | 107.54 | 105.47 | 106.14 | 18,743,712 | -0.62(-0.58%) |
Feb 27, 2023 | 107.00 | 107.44 | 106.19 | 106.76 | 12,124,969 | -0.19(-0.18%) |
Feb 24, 2023 | 105.58 | 107.16 | 105.28 | 106.95 | 14,862,103 | +0.01(+0.01%) |
Feb 23, 2023 | 106.93 | 108.00 | 106.13 | 106.94 | 11,686,768 | +0.98(+0.92%) |
Feb 22, 2023 | 106.69 | 107.17 | 104.92 | 105.97 | 14,464,121 | -1.39(-1.30%) |
Feb 21, 2023 | 107.01 | 108.53 | 107.01 | 107.36 | 14,975,348 | -0.11(-0.10%) |
Feb 17, 2023 | 110.27 | 110.27 | 107.17 | 107.46 | 21,495,522 | -4.30(-3.85%) |
Feb 16, 2023 | 111.36 | 112.78 | 110.86 | 111.76 | 11,760,555 | -0.33(-0.29%) |
Feb 15, 2023 | 111.75 | 112.11 | 110.23 | 112.09 | 14,148,952 | -0.34(-0.30%) |
Feb 14, 2023 | 113.00 | 113.77 | 112.04 | 112.43 | 12,502,447 | -1.33(-1.17%) |
Feb 13, 2023 | 113.68 | 114.13 | 111.93 | 113.76 | 15,045,549 | -0.44(-0.39%) |
Feb 10, 2023 | 111.66 | 114.65 | 111.32 | 114.20 | 26,002,202 | +4.62(+4.21%) |
Feb 09, 2023 | 109.84 | 111.40 | 109.42 | 109.59 | 18,196,244 | +0.41(+0.38%) |
Feb 08, 2023 | 110.26 | 111.00 | 109.11 | 109.17 | 19,250,396 | -0.96(-0.87%) |
Feb 07, 2023 | 107.71 | 110.51 | 107.35 | 110.13 | 16,748,984 | +3.06(+2.86%) |
Feb 06, 2023 | 107.68 | 108.38 | 105.72 | 107.08 | 14,448,572 | -0.18(-0.17%) |
Feb 03, 2023 | 107.24 | 109.36 | 106.91 | 107.26 | 21,106,030 | +0.74(+0.69%) |
Feb 02, 2023 | 110.06 | 110.28 | 105.25 | 106.52 | 25,621,966 | -3.44(-3.13%) |
Feb 01, 2023 | 111.00 | 112.49 | 108.62 | 109.96 | 20,281,370 | -1.22(-1.09%) |
Jan 31, 2023 | 107.43 | 111.55 | 105.83 | 111.18 | 29,051,204 | +2.35(+2.16%) |
Jan 30, 2023 | 110.30 | 110.68 | 108.44 | 108.83 | 19,468,570 | -1.97(-1.77%) |
Jan 27, 2023 | 112.08 | 112.77 | 110.58 | 110.79 | 15,839,164 | -2.06(-1.83%) |
Jan 26, 2023 | 109.94 | 112.87 | 109.57 | 112.85 | 23,326,588 | +4.36(+4.02%) |
Jan 25, 2023 | 108.51 | 108.92 | 106.75 | 108.49 | 12,430,800 | -0.58(-0.53%) |
Jan 24, 2023 | 95.10 | 121.27 | 95.10 | 109.07 | 14,258,419 | +1.01(+0.93%) |
Jan 23, 2023 | 108.91 | 109.82 | 107.95 | 108.06 | 17,299,868 | -0.56(-0.52%) |
Jan 20, 2023 | 106.72 | 108.71 | 106.00 | 108.63 | 17,233,720 | +1.94(+1.82%) |
Jan 19, 2023 | 105.48 | 107.46 | 105.01 | 106.68 | 13,488,474 | +0.68(+0.64%) |
Jan 18, 2023 | 108.54 | 109.36 | 105.80 | 106.00 | 17,107,844 | -2.22(-2.05%) |
Jan 17, 2023 | 108.69 | 109.33 | 107.98 | 108.22 | 17,256,316 | -0.21(-0.19%) |
Jan 13, 2023 | 108.40 | 108.76 | 107.49 | 108.44 | 12,533,640 | -0.07(-0.06%) |
Jan 12, 2023 | 107.16 | 109.00 | 107.08 | 108.50 | 16,022,856 | +1.77(+1.66%) |
Jan 11, 2023 | 106.37 | 106.81 | 104.54 | 106.73 | 17,433,970 | +1.23(+1.16%) |
Jan 10, 2023 | 105.22 | 105.73 | 103.50 | 105.50 | 15,748,274 | +1.55(+1.49%) |
Jan 09, 2023 | 106.99 | 106.99 | 103.32 | 103.95 | 18,737,708 | -1.97(-1.86%) |
Jan 06, 2023 | 105.49 | 107.32 | 105.10 | 105.92 | 17,059,320 | +1.27(+1.21%) |
Jan 05, 2023 | 101.91 | 105.37 | 101.91 | 104.66 | 16,635,502 | +2.29(+2.24%) |
Jan 04, 2023 | 100.43 | 102.69 | 100.39 | 102.37 | 18,831,818 | +0.30(+0.29%) |