Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 112.00 | 112.85 | 111.74 | 112.71 | 513,406 | +1.15(+1.03%) |
Mar 30, 2023 | 112.03 | 112.36 | 111.17 | 111.57 | 476,791 | +0.32(+0.28%) |
Mar 29, 2023 | 110.71 | 111.27 | 110.58 | 111.25 | 645,478 | +1.57(+1.43%) |
Mar 28, 2023 | 109.07 | 110.12 | 109.04 | 109.68 | 574,968 | +0.48(+0.44%) |
Mar 27, 2023 | 109.61 | 109.92 | 108.77 | 109.20 | 746,826 | +0.93(+0.86%) |
Mar 24, 2023 | 105.84 | 108.27 | 105.62 | 108.27 | 700,291 | +1.81(+1.70%) |
Mar 23, 2023 | 107.97 | 108.66 | 105.87 | 106.46 | 824,935 | -1.04(-0.97%) |
Mar 22, 2023 | 110.12 | 110.35 | 107.47 | 107.50 | 753,472 | -2.75(-2.49%) |
Mar 21, 2023 | 110.89 | 110.89 | 109.43 | 110.25 | 555,190 | +0.93(+0.85%) |
Mar 20, 2023 | 108.08 | 109.94 | 108.08 | 109.31 | 829,032 | +2.09(+1.95%) |
Mar 17, 2023 | 108.58 | 108.61 | 106.79 | 107.23 | 965,601 | -2.09(-1.91%) |
Mar 16, 2023 | 107.70 | 109.52 | 106.53 | 109.31 | 3,485,922 | +1.04(+0.96%) |
Mar 15, 2023 | 107.44 | 108.53 | 106.88 | 108.28 | 993,528 | -1.20(-1.10%) |
Mar 14, 2023 | 109.95 | 110.66 | 108.35 | 109.48 | 540,483 | +1.45(+1.34%) |
Mar 13, 2023 | 107.65 | 110.06 | 106.91 | 108.03 | 1,009,275 | -2.08(-1.89%) |
Mar 10, 2023 | 111.55 | 112.14 | 109.41 | 110.11 | 1,782,626 | -1.78(-1.59%) |
Mar 09, 2023 | 114.48 | 114.59 | 111.72 | 111.89 | 683,904 | -2.32(-2.03%) |
Mar 08, 2023 | 114.43 | 114.70 | 113.61 | 114.20 | 675,217 | -0.02(-0.02%) |
Mar 07, 2023 | 116.13 | 116.23 | 114.05 | 114.22 | 1,066,836 | -1.99(-1.71%) |
Mar 06, 2023 | 116.41 | 116.91 | 115.94 | 116.22 | 563,851 | -0.34(-0.29%) |
Mar 03, 2023 | 115.41 | 116.70 | 114.97 | 116.56 | 672,404 | +1.25(+1.08%) |
Mar 02, 2023 | 114.59 | 115.48 | 113.98 | 115.31 | 660,917 | +0.28(+0.24%) |
Mar 01, 2023 | 115.02 | 115.31 | 114.37 | 115.03 | 1,532,387 | -0.36(-0.31%) |
Feb 28, 2023 | 116.18 | 116.44 | 115.37 | 115.40 | 644,144 | -0.90(-0.77%) |
Feb 27, 2023 | 116.92 | 117.78 | 116.03 | 116.29 | 592,386 | -0.18(-0.16%) |
Feb 24, 2023 | 116.10 | 116.69 | 115.30 | 116.47 | 465,607 | -0.27(-0.23%) |
Feb 23, 2023 | 116.76 | 117.31 | 115.83 | 116.74 | 485,201 | +0.33(+0.29%) |
Feb 22, 2023 | 116.58 | 117.37 | 115.99 | 116.41 | 528,257 | -0.32(-0.28%) |
Feb 21, 2023 | 118.08 | 118.30 | 116.46 | 116.73 | 482,983 | -2.24(-1.88%) |
Feb 17, 2023 | 118.17 | 119.24 | 117.86 | 118.97 | 379,869 | +0.31(+0.26%) |
Feb 16, 2023 | 118.90 | 119.51 | 117.99 | 118.67 | 1,635,447 | -0.85(-0.71%) |
Feb 15, 2023 | 118.76 | 119.56 | 118.49 | 119.51 | 380,724 | +0.22(+0.18%) |
Feb 14, 2023 | 120.02 | 120.26 | 118.61 | 119.30 | 522,634 | -0.82(-0.68%) |
Feb 13, 2023 | 118.94 | 120.11 | 118.74 | 120.11 | 967,885 | +1.29(+1.08%) |
Feb 10, 2023 | 117.39 | 118.96 | 117.21 | 118.83 | 495,072 | +1.57(+1.34%) |
Feb 09, 2023 | 119.13 | 119.27 | 117.01 | 117.25 | 500,844 | -1.32(-1.11%) |
Feb 08, 2023 | 119.39 | 119.51 | 118.36 | 118.57 | 622,533 | -1.14(-0.96%) |
Feb 07, 2023 | 118.96 | 120.08 | 118.21 | 119.72 | 525,797 | +0.53(+0.45%) |
Feb 06, 2023 | 119.31 | 119.34 | 118.36 | 119.18 | 592,227 | -0.40(-0.33%) |
Feb 03, 2023 | 120.24 | 120.26 | 119.23 | 119.58 | 1,062,625 | -0.90(-0.74%) |
Feb 02, 2023 | 120.23 | 120.97 | 119.54 | 120.48 | 753,328 | +0.28(+0.23%) |
Feb 01, 2023 | 119.18 | 120.95 | 118.46 | 120.20 | 699,095 | +0.41(+0.34%) |
Jan 31, 2023 | 118.43 | 119.82 | 117.84 | 119.79 | 496,112 | +1.53(+1.30%) |
Jan 30, 2023 | 118.25 | 119.21 | 118.19 | 118.26 | 914,899 | -0.57(-0.48%) |
Jan 27, 2023 | 118.99 | 119.30 | 118.40 | 118.83 | 704,060 | -0.31(-0.26%) |
Jan 26, 2023 | 118.49 | 119.16 | 117.86 | 119.14 | 1,062,619 | +1.02(+0.86%) |
Jan 25, 2023 | 117.43 | 118.15 | 116.90 | 118.12 | 492,841 | +0.27(+0.23%) |
Jan 24, 2023 | 117.49 | 118.14 | 116.73 | 117.86 | 624,048 | +0.12(+0.11%) |
Jan 23, 2023 | 117.24 | 118.56 | 117.03 | 117.73 | 953,356 | +0.67(+0.57%) |
Jan 20, 2023 | 115.64 | 117.13 | 115.02 | 117.06 | 1,017,633 | +1.44(+1.24%) |
Jan 19, 2023 | 115.62 | 116.01 | 115.03 | 115.62 | 771,273 | -0.52(-0.44%) |
Jan 18, 2023 | 118.55 | 118.61 | 116.05 | 116.14 | 775,159 | -2.33(-1.96%) |
Jan 17, 2023 | 119.28 | 119.47 | 118.35 | 118.47 | 1,478,545 | -0.86(-0.72%) |
Jan 13, 2023 | 118.71 | 119.46 | 118.08 | 119.32 | 548,418 | +0.07(+0.06%) |
Jan 12, 2023 | 119.57 | 119.90 | 118.90 | 119.26 | 774,425 | +0.06(+0.05%) |
Jan 11, 2023 | 118.87 | 119.20 | 118.46 | 119.20 | 563,039 | +0.85(+0.72%) |
Jan 10, 2023 | 117.89 | 118.42 | 117.13 | 118.35 | 477,223 | +0.67(+0.57%) |
Jan 09, 2023 | 118.55 | 118.92 | 117.65 | 117.68 | 916,793 | -0.49(-0.41%) |
Jan 06, 2023 | 116.44 | 118.42 | 116.44 | 118.17 | 689,257 | +2.75(+2.38%) |
Jan 05, 2023 | 115.83 | 115.83 | 114.81 | 115.42 | 521,408 | -0.73(-0.63%) |
Jan 04, 2023 | 115.51 | 116.81 | 115.35 | 116.16 | 565,503 | +1.25(+1.09%) |