Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 115.80 | 118.92 | 115.63 | 118.74 | 1,084,968 | +3.38(+2.93%) |
Mar 30, 2023 | 115.52 | 116.00 | 113.41 | 115.36 | 1,499,828 | +0.05(+0.04%) |
Mar 29, 2023 | 115.65 | 117.32 | 114.34 | 115.31 | 1,284,970 | -0.41(-0.35%) |
Mar 28, 2023 | 116.03 | 117.88 | 115.02 | 115.72 | 887,444 | -0.29(-0.25%) |
Mar 27, 2023 | 115.70 | 116.77 | 114.80 | 116.02 | 844,788 | +1.14(+0.99%) |
Mar 24, 2023 | 115.31 | 115.46 | 113.27 | 114.88 | 853,394 | -1.18(-1.02%) |
Mar 23, 2023 | 116.81 | 117.98 | 114.09 | 116.06 | 1,449,757 | -0.10(-0.08%) |
Mar 22, 2023 | 120.26 | 120.57 | 115.93 | 116.15 | 1,228,279 | -4.11(-3.42%) |
Mar 21, 2023 | 117.39 | 121.14 | 117.39 | 120.26 | 1,371,480 | +4.04(+3.48%) |
Mar 20, 2023 | 114.42 | 118.75 | 114.15 | 116.22 | 1,097,809 | +2.17(+1.90%) |
Mar 17, 2023 | 118.34 | 118.34 | 112.88 | 114.06 | 4,215,427 | -3.02(-2.58%) |
Mar 16, 2023 | 118.17 | 121.54 | 114.73 | 117.07 | 2,910,485 | +1.31(+1.13%) |
Mar 15, 2023 | 114.19 | 116.47 | 112.80 | 115.76 | 1,474,065 | -0.32(-0.28%) |
Mar 14, 2023 | 117.58 | 118.10 | 115.05 | 116.08 | 1,382,215 | +0.65(+0.57%) |
Mar 13, 2023 | 114.19 | 118.70 | 113.44 | 115.43 | 1,325,429 | -2.27(-1.93%) |
Mar 10, 2023 | 121.22 | 121.22 | 115.49 | 117.70 | 1,279,694 | -3.12(-2.59%) |
Mar 09, 2023 | 121.05 | 122.50 | 120.41 | 120.83 | 1,172,558 | -0.09(-0.07%) |
Mar 08, 2023 | 121.71 | 121.87 | 119.60 | 120.92 | 943,573 | -0.75(-0.62%) |
Mar 07, 2023 | 118.90 | 122.49 | 118.31 | 121.67 | 1,057,381 | +3.71(+3.14%) |
Mar 06, 2023 | 119.58 | 120.56 | 117.05 | 117.96 | 1,124,145 | -2.00(-1.67%) |
Mar 03, 2023 | 121.27 | 121.80 | 119.89 | 119.96 | 769,846 | -0.40(-0.33%) |
Mar 02, 2023 | 119.29 | 120.98 | 118.68 | 120.36 | 647,017 | -0.19(-0.15%) |
Mar 01, 2023 | 121.18 | 121.64 | 119.49 | 120.55 | 693,128 | -1.38(-1.13%) |
Feb 28, 2023 | 123.84 | 124.07 | 121.42 | 121.92 | 1,126,627 | -1.97(-1.59%) |
Feb 27, 2023 | 123.15 | 124.07 | 121.59 | 123.89 | 831,199 | +2.20(+1.81%) |
Feb 24, 2023 | 121.12 | 123.00 | 120.54 | 121.69 | 891,027 | -1.55(-1.26%) |
Feb 23, 2023 | 125.06 | 126.18 | 122.12 | 123.24 | 615,741 | -2.32(-1.85%) |
Feb 22, 2023 | 125.86 | 127.11 | 123.69 | 125.56 | 727,533 | +0.47(+0.37%) |
Feb 21, 2023 | 124.13 | 126.08 | 122.98 | 125.09 | 1,154,063 | -2.36(-1.85%) |
Feb 17, 2023 | 128.59 | 129.13 | 125.32 | 127.46 | 723,324 | -1.69(-1.31%) |
Feb 16, 2023 | 126.17 | 131.04 | 125.70 | 129.14 | 1,153,724 | +1.05(+0.82%) |
Feb 15, 2023 | 124.90 | 129.28 | 123.96 | 128.09 | 632,300 | +1.81(+1.43%) |
Feb 14, 2023 | 125.89 | 127.56 | 123.31 | 126.28 | 756,516 | -1.09(-0.86%) |
Feb 13, 2023 | 121.02 | 127.42 | 120.38 | 127.38 | 1,385,383 | +6.36(+5.26%) |
Feb 10, 2023 | 122.00 | 122.57 | 119.68 | 121.01 | 1,558,515 | -2.60(-2.10%) |
Feb 09, 2023 | 126.88 | 127.85 | 123.17 | 123.61 | 912,394 | -2.20(-1.75%) |
Feb 08, 2023 | 128.85 | 130.48 | 125.47 | 125.81 | 956,685 | -4.72(-3.62%) |
Feb 07, 2023 | 130.37 | 131.43 | 128.34 | 130.53 | 640,453 | -0.88(-0.67%) |
Feb 06, 2023 | 134.53 | 135.33 | 130.89 | 131.41 | 1,164,266 | -5.71(-4.16%) |
Feb 03, 2023 | 137.28 | 140.07 | 136.70 | 137.12 | 882,392 | -3.00(-2.14%) |
Feb 02, 2023 | 138.23 | 142.74 | 137.70 | 140.11 | 1,561,454 | +4.00(+2.94%) |
Feb 01, 2023 | 130.48 | 136.82 | 129.31 | 136.11 | 1,178,165 | +4.41(+3.35%) |
Jan 31, 2023 | 127.08 | 131.71 | 127.02 | 131.70 | 1,149,624 | +5.19(+4.10%) |
Jan 30, 2023 | 121.84 | 128.33 | 121.84 | 126.51 | 1,467,052 | +2.88(+2.33%) |
Jan 27, 2023 | 123.07 | 124.41 | 121.69 | 123.63 | 713,221 | +0.56(+0.45%) |
Jan 26, 2023 | 123.62 | 124.42 | 121.28 | 123.07 | 929,240 | +1.66(+1.37%) |
Jan 25, 2023 | 115.96 | 121.55 | 114.94 | 121.41 | 849,676 | +3.82(+3.24%) |
Jan 24, 2023 | 120.87 | 120.87 | 116.94 | 117.60 | 873,746 | -3.18(-2.63%) |
Jan 23, 2023 | 121.47 | 122.84 | 119.45 | 120.78 | 1,012,797 | +0.05(+0.04%) |
Jan 20, 2023 | 116.47 | 120.74 | 115.27 | 120.73 | 782,311 | +4.43(+3.81%) |
Jan 19, 2023 | 119.53 | 119.98 | 115.84 | 116.30 | 898,763 | -4.35(-3.61%) |
Jan 18, 2023 | 123.78 | 125.94 | 119.90 | 120.65 | 671,266 | -2.37(-1.92%) |
Jan 17, 2023 | 123.95 | 125.75 | 122.98 | 123.02 | 755,617 | -1.62(-1.30%) |
Jan 13, 2023 | 122.46 | 124.85 | 122.21 | 124.64 | 544,786 | -0.09(-0.07%) |
Jan 12, 2023 | 126.45 | 126.58 | 122.95 | 124.73 | 940,063 | -1.45(-1.15%) |
Jan 11, 2023 | 122.93 | 126.21 | 122.76 | 126.18 | 1,041,503 | +4.26(+3.49%) |
Jan 10, 2023 | 119.72 | 121.94 | 117.69 | 121.92 | 782,772 | +3.43(+2.90%) |
Jan 09, 2023 | 120.20 | 123.00 | 117.87 | 118.49 | 998,719 | -1.54(-1.28%) |
Jan 06, 2023 | 115.32 | 120.67 | 114.68 | 120.03 | 1,201,682 | +6.74(+5.95%) |
Jan 05, 2023 | 112.47 | 114.56 | 111.65 | 113.29 | 664,423 | -1.32(-1.15%) |
Jan 04, 2023 | 112.34 | 116.05 | 111.43 | 114.61 | 923,260 | +3.98(+3.59%) |