Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 108.76 | 109.66 | 108.27 | 109.36 | 5,178,156 | +1.04(+0.96%) |
Mar 30, 2023 | 108.52 | 108.56 | 107.42 | 108.32 | 4,670,478 | +0.82(+0.76%) |
Mar 29, 2023 | 106.88 | 107.68 | 106.02 | 107.50 | 4,139,995 | +2.16(+2.06%) |
Mar 28, 2023 | 103.09 | 105.75 | 103.09 | 105.33 | 3,441,033 | +1.94(+1.87%) |
Mar 27, 2023 | 101.88 | 104.11 | 100.76 | 103.40 | 3,925,203 | +2.76(+2.74%) |
Mar 24, 2023 | 97.22 | 101.24 | 96.89 | 100.64 | 4,384,883 | +0.68(+0.68%) |
Mar 23, 2023 | 101.51 | 102.61 | 98.70 | 99.96 | 4,054,853 | -0.91(-0.90%) |
Mar 22, 2023 | 103.86 | 104.25 | 100.76 | 100.87 | 3,985,833 | -2.76(-2.66%) |
Mar 21, 2023 | 102.84 | 104.31 | 101.38 | 103.63 | 4,378,433 | +3.02(+3.01%) |
Mar 20, 2023 | 98.18 | 101.52 | 98.18 | 100.60 | 3,770,431 | +2.58(+2.63%) |
Mar 17, 2023 | 99.46 | 100.03 | 96.99 | 98.03 | 11,685,210 | -1.65(-1.66%) |
Mar 16, 2023 | 94.79 | 99.96 | 93.99 | 99.68 | 6,958,127 | +2.86(+2.96%) |
Mar 15, 2023 | 99.38 | 100.94 | 95.58 | 96.81 | 6,873,251 | -6.41(-6.21%) |
Mar 14, 2023 | 103.45 | 105.84 | 100.87 | 103.22 | 4,819,655 | +0.09(+0.09%) |
Mar 13, 2023 | 103.35 | 106.17 | 100.98 | 103.13 | 4,550,435 | -2.91(-2.75%) |
Mar 10, 2023 | 107.72 | 109.55 | 105.42 | 106.04 | 4,562,672 | -2.67(-2.45%) |
Mar 09, 2023 | 111.79 | 112.98 | 108.11 | 108.71 | 4,916,982 | -2.67(-2.40%) |
Mar 08, 2023 | 111.07 | 113.04 | 110.31 | 111.38 | 2,970,012 | -0.41(-0.36%) |
Mar 07, 2023 | 113.25 | 113.94 | 111.37 | 111.79 | 3,194,176 | -2.50(-2.19%) |
Mar 06, 2023 | 114.38 | 114.87 | 112.41 | 114.30 | 4,119,561 | -0.81(-0.71%) |
Mar 03, 2023 | 112.51 | 115.33 | 112.23 | 115.11 | 5,104,058 | +0.92(+0.80%) |
Mar 02, 2023 | 111.11 | 115.06 | 111.09 | 114.19 | 6,189,551 | +2.64(+2.36%) |
Mar 01, 2023 | 107.13 | 112.19 | 106.69 | 111.55 | 5,227,941 | +4.72(+4.42%) |
Feb 28, 2023 | 109.48 | 109.59 | 106.50 | 106.84 | 5,190,712 | -1.64(-1.51%) |
Feb 27, 2023 | 108.23 | 108.90 | 106.91 | 108.47 | 5,048,053 | +0.46(+0.43%) |
Feb 24, 2023 | 108.53 | 109.57 | 105.66 | 108.01 | 9,258,713 | -4.98(-4.41%) |
Feb 23, 2023 | 113.45 | 113.62 | 111.08 | 112.99 | 4,065,209 | +1.85(+1.67%) |
Feb 22, 2023 | 112.39 | 114.23 | 110.40 | 111.14 | 3,990,331 | -1.57(-1.39%) |
Feb 21, 2023 | 111.94 | 113.13 | 111.28 | 112.71 | 4,847,209 | +0.77(+0.68%) |
Feb 17, 2023 | 115.51 | 115.91 | 110.97 | 111.94 | 6,560,924 | -6.35(-5.37%) |
Feb 16, 2023 | 120.72 | 121.49 | 118.15 | 118.29 | 3,043,684 | -3.20(-2.64%) |
Feb 15, 2023 | 124.09 | 124.51 | 119.59 | 121.50 | 4,595,986 | -4.35(-3.46%) |
Feb 14, 2023 | 124.40 | 126.89 | 124.07 | 125.85 | 2,316,997 | -0.14(-0.11%) |
Feb 13, 2023 | 125.87 | 127.36 | 124.06 | 125.99 | 3,106,834 | -0.81(-0.64%) |
Feb 10, 2023 | 122.89 | 126.88 | 121.96 | 126.80 | 4,274,946 | +6.60(+5.49%) |
Feb 09, 2023 | 121.65 | 121.95 | 119.84 | 120.20 | 2,631,185 | -1.40(-1.15%) |
Feb 08, 2023 | 120.80 | 122.45 | 120.58 | 121.60 | 4,344,110 | +0.81(+0.67%) |
Feb 07, 2023 | 117.70 | 120.97 | 116.45 | 120.79 | 2,670,403 | +3.73(+3.19%) |
Feb 06, 2023 | 118.00 | 118.42 | 115.45 | 117.06 | 2,630,563 | -0.75(-0.63%) |
Feb 03, 2023 | 118.16 | 120.83 | 117.56 | 117.80 | 4,532,879 | -0.12(-0.10%) |
Feb 02, 2023 | 119.86 | 120.16 | 116.36 | 117.92 | 4,156,104 | -2.40(-2.00%) |
Feb 01, 2023 | 124.05 | 124.53 | 118.53 | 120.33 | 5,280,571 | -4.69(-3.75%) |
Jan 31, 2023 | 124.78 | 126.41 | 124.35 | 125.01 | 4,277,185 | +0.14(+0.11%) |
Jan 30, 2023 | 125.89 | 126.22 | 124.23 | 124.87 | 3,096,451 | -2.42(-1.90%) |
Jan 27, 2023 | 128.56 | 130.40 | 127.08 | 127.29 | 3,211,257 | -1.20(-0.93%) |
Jan 26, 2023 | 127.05 | 128.56 | 125.42 | 128.49 | 2,768,390 | +3.24(+2.59%) |
Jan 25, 2023 | 124.86 | 125.53 | 123.63 | 125.25 | 2,725,411 | -0.25(-0.20%) |
Jan 24, 2023 | 126.67 | 127.48 | 125.14 | 125.50 | 2,446,708 | -1.34(-1.06%) |
Jan 23, 2023 | 126.20 | 127.64 | 125.97 | 126.84 | 2,848,630 | +1.35(+1.08%) |
Jan 20, 2023 | 124.16 | 126.15 | 123.53 | 125.49 | 2,620,398 | +1.38(+1.11%) |
Jan 19, 2023 | 121.91 | 124.69 | 120.65 | 124.11 | 2,591,008 | +2.36(+1.94%) |
Jan 18, 2023 | 124.22 | 126.50 | 121.28 | 121.74 | 3,953,699 | -1.20(-0.98%) |
Jan 17, 2023 | 122.73 | 123.80 | 121.62 | 122.94 | 3,308,754 | +0.57(+0.46%) |
Jan 13, 2023 | 122.76 | 123.08 | 120.93 | 122.38 | 2,233,627 | -0.16(-0.13%) |
Jan 12, 2023 | 120.15 | 124.08 | 120.15 | 122.53 | 4,263,950 | +3.38(+2.84%) |
Jan 11, 2023 | 121.33 | 121.80 | 118.05 | 119.15 | 2,950,116 | -0.71(-0.60%) |
Jan 10, 2023 | 120.80 | 120.88 | 118.44 | 119.86 | 2,741,629 | -0.13(-0.11%) |
Jan 09, 2023 | 121.76 | 122.30 | 119.35 | 120.00 | 3,364,444 | +0.26(+0.22%) |
Jan 06, 2023 | 118.51 | 121.31 | 117.99 | 119.73 | 2,763,441 | +2.90(+2.48%) |
Jan 05, 2023 | 116.61 | 118.11 | 116.32 | 116.83 | 3,789,595 | +0.02(+0.02%) |
Jan 04, 2023 | 114.53 | 117.92 | 113.98 | 116.81 | 2,629,323 | -0.09(-0.07%) |