Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 109.49 | 109.49 | 108.86 | 109.14 | 1,402,839 | -0.10(-0.09%) |
Mar 30, 2023 | 109.00 | 109.30 | 108.95 | 109.24 | 1,449,029 | +0.35(+0.32%) |
Mar 29, 2023 | 109.04 | 109.23 | 108.75 | 108.89 | 1,405,406 | -0.11(-0.10%) |
Mar 28, 2023 | 109.20 | 109.20 | 108.85 | 109.00 | 910,774 | -0.17(-0.16%) |
Mar 27, 2023 | 108.85 | 109.26 | 108.62 | 109.17 | 1,698,046 | +0.65(+0.60%) |
Mar 24, 2023 | 108.00 | 108.91 | 107.50 | 108.52 | 1,192,563 | +0.72(+0.67%) |
Mar 23, 2023 | 107.68 | 108.36 | 107.68 | 107.80 | 1,082,811 | +0.48(+0.45%) |
Mar 22, 2023 | 107.67 | 108.55 | 107.30 | 107.32 | 4,259,616 | -1.91(-1.75%) |
Mar 21, 2023 | 108.80 | 109.36 | 108.80 | 109.23 | 1,152,967 | +0.52(+0.48%) |
Mar 20, 2023 | 109.13 | 109.20 | 108.64 | 108.71 | 1,559,753 | -0.35(-0.32%) |
Mar 17, 2023 | 109.75 | 109.79 | 109.00 | 109.06 | 2,318,780 | -0.52(-0.47%) |
Mar 16, 2023 | 109.58 | 109.61 | 109.28 | 109.58 | 1,321,779 | +0.11(+0.10%) |
Mar 15, 2023 | 109.81 | 109.81 | 109.25 | 109.47 | 2,106,615 | -0.23(-0.21%) |
Mar 14, 2023 | 109.80 | 109.91 | 109.59 | 109.70 | 951,142 | +0.25(+0.23%) |
Mar 13, 2023 | 109.77 | 110.17 | 109.33 | 109.45 | 1,826,906 | -0.59(-0.54%) |
Mar 10, 2023 | 109.55 | 110.06 | 109.43 | 110.04 | 892,689 | +0.39(+0.36%) |
Mar 09, 2023 | 109.99 | 110.00 | 109.49 | 109.65 | 1,139,584 | -0.15(-0.14%) |
Mar 08, 2023 | 109.90 | 110.05 | 109.62 | 109.80 | 750,981 | -0.16(-0.15%) |
Mar 07, 2023 | 109.87 | 110.06 | 109.70 | 109.96 | 2,852,567 | +0.16(+0.15%) |
Mar 06, 2023 | 110.02 | 110.18 | 109.73 | 109.80 | 1,907,948 | -0.25(-0.23%) |
Mar 03, 2023 | 110.25 | 110.54 | 109.88 | 110.05 | 1,217,819 | -0.20(-0.18%) |
Mar 02, 2023 | 110.02 | 110.49 | 109.96 | 110.25 | 1,250,647 | -0.09(-0.08%) |
Mar 01, 2023 | 109.49 | 110.49 | 109.25 | 110.34 | 2,272,528 | +0.85(+0.78%) |
Feb 28, 2023 | 109.84 | 110.36 | 109.47 | 109.49 | 3,615,800 | -0.35(-0.32%) |
Feb 27, 2023 | 110.59 | 110.64 | 109.78 | 109.84 | 2,267,110 | -0.66(-0.60%) |
Feb 24, 2023 | 110.55 | 110.85 | 110.10 | 110.50 | 1,467,635 | -0.20(-0.18%) |
Feb 23, 2023 | 110.77 | 111.07 | 110.48 | 110.70 | 1,983,778 | -0.06(-0.05%) |
Feb 22, 2023 | 110.11 | 110.94 | 110.11 | 110.76 | 2,288,128 | +0.88(+0.80%) |
Feb 21, 2023 | 109.78 | 110.18 | 109.78 | 109.88 | 1,087,391 | -0.05(-0.05%) |
Feb 17, 2023 | 109.62 | 110.34 | 109.47 | 109.93 | 1,944,876 | +0.31(+0.28%) |
Feb 16, 2023 | 109.51 | 109.84 | 109.48 | 109.62 | 1,295,615 | -0.06(-0.05%) |
Feb 15, 2023 | 109.58 | 109.96 | 109.56 | 109.68 | 1,542,306 | +0.13(+0.12%) |
Feb 14, 2023 | 109.60 | 109.82 | 109.41 | 109.55 | 1,157,271 | +0.04(+0.04%) |
Feb 13, 2023 | 109.83 | 109.85 | 109.50 | 109.51 | 1,029,864 | +0.09(+0.08%) |
Feb 10, 2023 | 109.06 | 109.86 | 109.05 | 109.42 | 940,356 | +0.27(+0.25%) |
Feb 09, 2023 | 109.75 | 109.87 | 109.06 | 109.15 | 1,672,930 | -0.45(-0.41%) |
Feb 08, 2023 | 109.80 | 110.15 | 109.60 | 109.60 | 1,260,327 | -0.20(-0.18%) |
Feb 07, 2023 | 110.15 | 110.22 | 109.75 | 109.80 | 1,661,718 | -0.45(-0.41%) |
Feb 06, 2023 | 109.75 | 110.45 | 109.70 | 110.25 | 1,607,754 | +0.57(+0.52%) |
Feb 03, 2023 | 109.75 | 110.26 | 109.55 | 109.68 | 2,260,540 | -0.11(-0.10%) |
Feb 02, 2023 | 110.30 | 110.60 | 109.63 | 109.79 | 3,714,630 | -0.66(-0.60%) |
Feb 01, 2023 | 109.50 | 110.70 | 109.41 | 110.45 | 3,122,295 | +0.73(+0.67%) |
Jan 31, 2023 | 110.12 | 110.75 | 108.01 | 109.72 | 6,957,631 | -0.33(-0.30%) |
Jan 30, 2023 | 110.90 | 110.94 | 110.04 | 110.05 | 4,824,439 | -0.58(-0.52%) |
Jan 27, 2023 | 111.20 | 111.34 | 110.62 | 110.63 | 4,600,140 | -0.62(-0.56%) |
Jan 26, 2023 | 113.03 | 113.08 | 110.75 | 111.25 | 11,918,395 | -1.75(-1.55%) |
Jan 25, 2023 | 112.90 | 113.17 | 112.90 | 113.00 | 1,394,372 | +0.16(+0.14%) |
Jan 24, 2023 | 113.00 | 113.08 | 112.84 | 112.84 | 3,605,649 | +0.03(+0.03%) |
Jan 23, 2023 | 113.06 | 113.08 | 112.81 | 112.81 | 3,700,263 | -0.21(-0.19%) |
Jan 20, 2023 | 113.10 | 113.18 | 113.01 | 113.02 | 3,593,179 | -0.04(-0.04%) |
Jan 19, 2023 | 113.00 | 113.20 | 112.98 | 113.06 | 2,337,385 | +0.11(+0.10%) |
Jan 18, 2023 | 113.20 | 113.20 | 112.90 | 112.95 | 4,179,340 | -0.16(-0.14%) |
Jan 17, 2023 | 113.02 | 113.20 | 113.00 | 113.11 | 2,538,792 | -0.13(-0.11%) |
Jan 13, 2023 | 113.12 | 113.30 | 113.11 | 113.24 | 2,362,198 | +0.03(+0.03%) |
Jan 12, 2023 | 113.12 | 113.40 | 113.06 | 113.21 | 2,626,682 | +0.09(+0.08%) |
Jan 11, 2023 | 113.10 | 113.23 | 113.08 | 113.12 | 2,064,458 | +0.06(+0.05%) |
Jan 10, 2023 | 113.05 | 113.17 | 113.00 | 113.06 | 1,704,174 | -0.05(-0.04%) |
Jan 09, 2023 | 113.00 | 113.31 | 113.00 | 113.11 | 1,983,689 | +0.11(+0.10%) |
Jan 06, 2023 | 113.32 | 113.41 | 113.00 | 113.00 | 3,510,574 | -0.24(-0.21%) |
Jan 05, 2023 | 113.46 | 113.52 | 113.09 | 113.24 | 6,413,378 | -0.24(-0.21%) |
Jan 04, 2023 | 113.51 | 113.66 | 113.37 | 113.48 | 3,198,325 | -0.02(-0.02%) |