Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 133.67 | 134.46 | 133.30 | 133.36 | 95,413 | +1.11(+0.84%) |
Mar 30, 2023 | 131.81 | 133.05 | 131.67 | 132.25 | 12,008 | +2.42(+1.86%) |
Mar 29, 2023 | 128.33 | 130.21 | 128.23 | 129.83 | 10,978 | +3.40(+2.69%) |
Mar 28, 2023 | 127.03 | 127.24 | 125.55 | 126.43 | 36,908 | -1.75(-1.37%) |
Mar 27, 2023 | 128.30 | 128.76 | 127.45 | 128.18 | 9,171 | +1.73(+1.37%) |
Mar 24, 2023 | 125.84 | 126.71 | 124.73 | 126.45 | 15,540 | -0.32(-0.25%) |
Mar 23, 2023 | 127.40 | 129.58 | 125.69 | 126.77 | 26,011 | +2.19(+1.76%) |
Mar 22, 2023 | 125.37 | 127.70 | 124.58 | 124.58 | 20,236 | -0.50(-0.40%) |
Mar 21, 2023 | 124.64 | 125.25 | 123.84 | 125.08 | 13,057 | +3.52(+2.89%) |
Mar 20, 2023 | 121.01 | 121.84 | 120.70 | 121.56 | 33,005 | +2.74(+2.31%) |
Mar 17, 2023 | 119.39 | 120.57 | 118.46 | 118.82 | 39,025 | -1.08(-0.90%) |
Mar 16, 2023 | 116.14 | 120.04 | 115.95 | 119.90 | 12,551 | +4.79(+4.16%) |
Mar 15, 2023 | 113.67 | 115.63 | 113.36 | 115.11 | 18,212 | -3.44(-2.90%) |
Mar 14, 2023 | 116.63 | 118.70 | 116.48 | 118.55 | 26,262 | +4.22(+3.69%) |
Mar 13, 2023 | 112.28 | 115.39 | 112.28 | 114.33 | 15,298 | -0.76(-0.66%) |
Mar 10, 2023 | 116.89 | 117.69 | 114.80 | 115.09 | 26,163 | +0.05(+0.04%) |
Mar 09, 2023 | 117.02 | 117.36 | 115.02 | 115.04 | 16,119 | -4.25(-3.56%) |
Mar 08, 2023 | 119.67 | 120.31 | 118.87 | 119.29 | 20,080 | -0.23(-0.19%) |
Mar 07, 2023 | 121.18 | 122.10 | 118.78 | 119.52 | 44,405 | -2.61(-2.14%) |
Mar 06, 2023 | 122.14 | 123.09 | 121.94 | 122.13 | 9,953 | +0.03(+0.02%) |
Mar 03, 2023 | 121.23 | 122.42 | 120.24 | 122.10 | 21,143 | +2.11(+1.76%) |
Mar 02, 2023 | 118.85 | 120.13 | 118.33 | 119.99 | 30,904 | -0.05(-0.04%) |
Mar 01, 2023 | 121.77 | 121.85 | 119.29 | 120.04 | 24,485 | -0.66(-0.55%) |
Feb 28, 2023 | 120.64 | 121.72 | 120.55 | 120.70 | 32,471 | -1.09(-0.89%) |
Feb 27, 2023 | 121.31 | 122.29 | 121.01 | 121.79 | 31,581 | +3.06(+2.58%) |
Feb 24, 2023 | 119.49 | 120.63 | 118.15 | 118.73 | 21,468 | -5.94(-4.76%) |
Feb 23, 2023 | 125.11 | 125.24 | 123.43 | 124.67 | 53,161 | +0.30(+0.24%) |
Feb 22, 2023 | 125.98 | 126.58 | 124.28 | 124.37 | 29,389 | -2.95(-2.32%) |
Feb 21, 2023 | 127.50 | 128.70 | 127.31 | 127.32 | 17,295 | +1.29(+1.02%) |
Feb 17, 2023 | 125.31 | 126.59 | 124.76 | 126.03 | 12,204 | +0.05(+0.04%) |
Feb 16, 2023 | 124.59 | 128.14 | 124.59 | 125.98 | 28,815 | -2.50(-1.95%) |
Feb 15, 2023 | 127.94 | 128.81 | 126.82 | 128.48 | 22,272 | -0.49(-0.38%) |
Feb 14, 2023 | 126.21 | 129.38 | 125.80 | 128.97 | 17,022 | +3.58(+2.86%) |
Feb 13, 2023 | 122.77 | 125.56 | 122.67 | 125.39 | 16,262 | +4.20(+3.47%) |
Feb 10, 2023 | 122.54 | 122.64 | 120.49 | 121.19 | 32,324 | -6.37(-4.99%) |
Feb 09, 2023 | 129.22 | 129.47 | 127.06 | 127.56 | 17,741 | +2.87(+2.30%) |
Feb 08, 2023 | 125.63 | 126.44 | 124.20 | 124.69 | 36,189 | -2.11(-1.66%) |
Feb 07, 2023 | 124.61 | 127.20 | 123.93 | 126.80 | 49,264 | +1.14(+0.91%) |
Feb 06, 2023 | 125.43 | 126.26 | 124.50 | 125.66 | 29,406 | -0.45(-0.36%) |
Feb 03, 2023 | 124.30 | 128.05 | 124.18 | 126.11 | 22,014 | +0.84(+0.67%) |
Feb 02, 2023 | 122.72 | 125.84 | 122.51 | 125.27 | 60,386 | +10.45(+9.10%) |
Feb 01, 2023 | 113.32 | 115.29 | 111.79 | 114.82 | 31,287 | +2.72(+2.42%) |
Jan 31, 2023 | 111.26 | 112.35 | 110.74 | 112.10 | 74,203 | +0.03(+0.03%) |
Jan 30, 2023 | 112.59 | 113.10 | 111.58 | 112.07 | 54,693 | -2.50(-2.18%) |
Jan 27, 2023 | 113.79 | 115.11 | 113.71 | 114.57 | 31,063 | -0.62(-0.54%) |
Jan 26, 2023 | 116.15 | 116.32 | 113.77 | 115.19 | 38,060 | -0.36(-0.31%) |
Jan 25, 2023 | 114.07 | 116.03 | 113.71 | 115.55 | 45,523 | -0.10(-0.09%) |
Jan 24, 2023 | 113.84 | 115.91 | 113.16 | 115.65 | 55,082 | +2.33(+2.06%) |
Jan 23, 2023 | 111.58 | 113.32 | 111.49 | 113.32 | 97,374 | +0.06(+0.05%) |
Jan 20, 2023 | 112.02 | 113.52 | 111.35 | 113.26 | 46,039 | +1.21(+1.08%) |
Jan 19, 2023 | 111.82 | 112.40 | 110.34 | 112.05 | 52,317 | +1.52(+1.38%) |
Jan 18, 2023 | 112.88 | 112.88 | 110.52 | 110.53 | 51,250 | +0.10(+0.09%) |
Jan 17, 2023 | 109.84 | 110.56 | 109.38 | 110.43 | 125,314 | +0.39(+0.35%) |
Jan 13, 2023 | 106.89 | 110.04 | 106.77 | 110.04 | 71,517 | +1.66(+1.53%) |
Jan 12, 2023 | 108.73 | 109.07 | 106.75 | 108.38 | 59,944 | +0.87(+0.81%) |
Jan 11, 2023 | 107.72 | 108.19 | 106.32 | 107.51 | 48,141 | -1.32(-1.21%) |
Jan 10, 2023 | 108.30 | 109.27 | 107.93 | 108.83 | 27,097 | -0.37(-0.34%) |
Jan 09, 2023 | 108.87 | 110.28 | 108.72 | 109.20 | 104,008 | +3.52(+3.33%) |
Jan 06, 2023 | 102.98 | 105.79 | 101.87 | 105.69 | 29,220 | +3.61(+3.53%) |
Jan 05, 2023 | 103.39 | 103.39 | 101.72 | 102.08 | 45,051 | -1.96(-1.88%) |
Jan 04, 2023 | 103.19 | 104.70 | 102.47 | 104.04 | 67,781 | +3.25(+3.22%) |