Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 122.20 | 123.11 | 122.10 | 122.89 | 688,081 | +0.47(+0.38%) |
Mar 30, 2023 | 121.88 | 122.43 | 121.50 | 122.43 | 768,171 | +1.70(+1.41%) |
Mar 29, 2023 | 120.01 | 120.96 | 119.97 | 120.73 | 943,202 | +0.82(+0.69%) |
Mar 28, 2023 | 119.98 | 120.08 | 119.19 | 119.90 | 650,133 | +0.21(+0.18%) |
Mar 27, 2023 | 120.27 | 120.80 | 119.43 | 119.69 | 588,061 | -0.04(-0.03%) |
Mar 24, 2023 | 119.55 | 119.97 | 118.50 | 119.73 | 934,130 | -0.44(-0.36%) |
Mar 23, 2023 | 120.46 | 121.66 | 119.50 | 120.17 | 616,957 | +1.46(+1.23%) |
Mar 22, 2023 | 119.27 | 120.87 | 118.69 | 118.71 | 494,850 | -1.20(-1.00%) |
Mar 21, 2023 | 118.89 | 120.04 | 118.59 | 119.91 | 611,897 | +2.04(+1.73%) |
Mar 20, 2023 | 117.83 | 117.97 | 117.04 | 117.87 | 794,595 | +2.10(+1.81%) |
Mar 17, 2023 | 115.63 | 116.75 | 114.68 | 115.78 | 1,071,210 | -1.05(-0.90%) |
Mar 16, 2023 | 113.02 | 116.92 | 112.85 | 116.83 | 1,131,750 | +4.56(+4.07%) |
Mar 15, 2023 | 111.04 | 112.36 | 110.42 | 112.26 | 1,144,371 | -2.45(-2.13%) |
Mar 14, 2023 | 114.66 | 115.07 | 113.77 | 114.71 | 887,635 | +3.00(+2.69%) |
Mar 13, 2023 | 111.01 | 112.46 | 110.36 | 111.71 | 1,185,112 | -0.42(-0.37%) |
Mar 10, 2023 | 114.56 | 114.61 | 111.90 | 112.12 | 1,035,167 | -0.52(-0.46%) |
Mar 09, 2023 | 114.01 | 115.08 | 112.60 | 112.64 | 712,435 | -1.38(-1.21%) |
Mar 08, 2023 | 113.35 | 114.15 | 112.84 | 114.02 | 751,783 | +0.50(+0.44%) |
Mar 07, 2023 | 115.43 | 115.50 | 113.23 | 113.51 | 483,605 | -2.76(-2.37%) |
Mar 06, 2023 | 116.05 | 116.74 | 115.60 | 116.27 | 982,117 | +2.75(+2.42%) |
Mar 03, 2023 | 112.51 | 113.59 | 112.44 | 113.52 | 715,189 | +2.30(+2.07%) |
Mar 02, 2023 | 109.78 | 111.33 | 109.73 | 111.22 | 684,698 | +0.29(+0.26%) |
Mar 01, 2023 | 111.79 | 111.79 | 110.12 | 110.93 | 874,106 | +0.40(+0.36%) |
Feb 28, 2023 | 110.78 | 111.52 | 110.47 | 110.53 | 714,125 | -1.27(-1.14%) |
Feb 27, 2023 | 111.85 | 112.20 | 111.42 | 111.80 | 597,182 | +1.89(+1.72%) |
Feb 24, 2023 | 110.67 | 111.06 | 109.32 | 109.91 | 1,021,226 | -2.75(-2.44%) |
Feb 23, 2023 | 112.95 | 113.40 | 111.54 | 112.66 | 807,872 | +0.73(+0.65%) |
Feb 22, 2023 | 112.19 | 112.54 | 111.47 | 111.93 | 525,772 | +0.47(+0.42%) |
Feb 21, 2023 | 111.83 | 112.42 | 111.41 | 111.46 | 903,089 | -2.50(-2.19%) |
Feb 17, 2023 | 113.14 | 114.05 | 112.82 | 113.96 | 423,257 | -0.59(-0.52%) |
Feb 16, 2023 | 114.18 | 115.19 | 113.74 | 114.55 | 520,028 | -1.27(-1.10%) |
Feb 15, 2023 | 114.40 | 115.86 | 114.33 | 115.82 | 689,368 | +0.50(+0.43%) |
Feb 14, 2023 | 114.58 | 116.18 | 114.24 | 115.33 | 634,344 | +0.27(+0.24%) |
Feb 13, 2023 | 114.14 | 115.09 | 114.06 | 115.06 | 385,348 | +1.10(+0.96%) |
Feb 10, 2023 | 114.15 | 114.44 | 113.43 | 113.96 | 681,655 | -1.31(-1.14%) |
Feb 09, 2023 | 117.05 | 117.16 | 114.77 | 115.27 | 654,886 | +0.09(+0.08%) |
Feb 08, 2023 | 115.21 | 116.06 | 114.81 | 115.18 | 898,165 | -1.19(-1.03%) |
Feb 07, 2023 | 114.70 | 116.71 | 114.42 | 116.38 | 554,328 | +0.12(+0.10%) |
Feb 06, 2023 | 116.48 | 116.81 | 115.90 | 116.26 | 535,007 | -0.88(-0.75%) |
Feb 03, 2023 | 116.71 | 118.39 | 116.62 | 117.14 | 1,189,338 | -2.27(-1.90%) |
Feb 02, 2023 | 119.17 | 119.71 | 118.66 | 119.42 | 892,246 | +1.88(+1.60%) |
Feb 01, 2023 | 115.92 | 117.91 | 114.88 | 117.53 | 879,340 | +2.43(+2.11%) |
Jan 31, 2023 | 113.26 | 115.14 | 113.20 | 115.11 | 1,308,200 | +2.37(+2.10%) |
Jan 30, 2023 | 113.14 | 113.68 | 112.37 | 112.74 | 1,635,019 | +2.80(+2.54%) |
Jan 27, 2023 | 109.30 | 110.73 | 109.01 | 109.94 | 986,396 | -0.87(-0.78%) |
Jan 26, 2023 | 109.49 | 111.38 | 109.06 | 110.80 | 1,924,333 | -2.00(-1.77%) |
Jan 25, 2023 | 112.09 | 113.15 | 111.20 | 112.80 | 1,349,298 | -0.03(-0.03%) |
Jan 24, 2023 | 112.69 | 113.20 | 112.44 | 112.83 | 1,052,149 | -0.50(-0.45%) |
Jan 23, 2023 | 112.30 | 113.64 | 112.25 | 113.34 | 1,091,353 | -0.40(-0.35%) |
Jan 20, 2023 | 112.22 | 113.77 | 111.88 | 113.74 | 750,125 | +1.41(+1.25%) |
Jan 19, 2023 | 111.53 | 112.78 | 111.34 | 112.33 | 917,560 | -1.37(-1.20%) |
Jan 18, 2023 | 114.65 | 115.37 | 113.54 | 113.70 | 1,436,380 | +0.84(+0.75%) |
Jan 17, 2023 | 112.86 | 114.05 | 112.40 | 112.85 | 851,379 | -0.78(-0.68%) |
Jan 13, 2023 | 112.38 | 113.77 | 112.37 | 113.63 | 778,082 | +0.32(+0.28%) |
Jan 12, 2023 | 111.98 | 113.32 | 110.83 | 113.31 | 1,115,018 | +1.76(+1.58%) |
Jan 11, 2023 | 110.91 | 111.60 | 110.70 | 111.55 | 809,318 | +1.41(+1.28%) |
Jan 10, 2023 | 109.06 | 110.15 | 108.78 | 110.14 | 1,125,966 | +1.92(+1.78%) |
Jan 09, 2023 | 107.50 | 109.62 | 107.50 | 108.22 | 1,525,896 | +2.26(+2.13%) |
Jan 06, 2023 | 103.50 | 106.22 | 102.45 | 105.96 | 845,471 | +2.86(+2.78%) |
Jan 05, 2023 | 104.21 | 104.24 | 102.94 | 103.09 | 878,824 | -0.71(-0.68%) |
Jan 04, 2023 | 104.03 | 104.07 | 102.67 | 103.80 | 843,605 | +2.83(+2.80%) |