Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 105.89 | 106.36 | 105.28 | 105.87 | 14,933,882 | +0.17(+0.16%) |
Mar 30, 2023 | 105.77 | 105.78 | 104.77 | 105.71 | 11,992,208 | +0.51(+0.49%) |
Mar 29, 2023 | 104.33 | 105.39 | 103.78 | 105.20 | 14,727,517 | +1.78(+1.72%) |
Mar 28, 2023 | 101.80 | 103.93 | 101.56 | 103.42 | 11,441,125 | +1.27(+1.25%) |
Mar 27, 2023 | 101.12 | 102.80 | 100.32 | 102.14 | 15,378,759 | +2.19(+2.19%) |
Mar 24, 2023 | 97.96 | 100.26 | 97.43 | 99.95 | 13,885,513 | +0.12(+0.12%) |
Mar 23, 2023 | 101.72 | 102.67 | 98.90 | 99.84 | 14,899,120 | -1.14(-1.13%) |
Mar 22, 2023 | 103.11 | 103.47 | 100.95 | 100.98 | 15,486,138 | -2.36(-2.29%) |
Mar 21, 2023 | 100.57 | 103.57 | 100.53 | 103.34 | 32,721,020 | +4.43(+4.48%) |
Mar 20, 2023 | 96.19 | 98.94 | 96.06 | 98.91 | 33,188,238 | +2.52(+2.61%) |
Mar 17, 2023 | 97.12 | 98.10 | 95.72 | 96.39 | 44,745,312 | -1.15(-1.18%) |
Mar 16, 2023 | 95.69 | 98.17 | 94.63 | 97.54 | 28,453,200 | -0.57(-0.58%) |
Mar 15, 2023 | 99.27 | 100.60 | 96.76 | 98.11 | 26,655,026 | -5.14(-4.98%) |
Mar 14, 2023 | 102.68 | 105.24 | 101.33 | 103.25 | 18,912,052 | +0.39(+0.38%) |
Mar 13, 2023 | 101.70 | 104.13 | 100.14 | 102.86 | 21,483,242 | -1.20(-1.15%) |
Mar 10, 2023 | 105.78 | 107.20 | 103.45 | 104.06 | 16,360,892 | -1.30(-1.24%) |
Mar 09, 2023 | 107.04 | 108.35 | 105.26 | 105.36 | 13,412,592 | -0.82(-0.77%) |
Mar 08, 2023 | 107.39 | 108.54 | 105.30 | 106.18 | 13,986,623 | -1.57(-1.46%) |
Mar 07, 2023 | 108.91 | 109.26 | 107.33 | 107.75 | 11,930,778 | -2.12(-1.93%) |
Mar 06, 2023 | 108.12 | 109.91 | 108.00 | 109.88 | 14,852,279 | +0.97(+0.89%) |
Mar 03, 2023 | 106.25 | 109.45 | 106.15 | 108.91 | 13,472,763 | +1.36(+1.27%) |
Mar 02, 2023 | 106.79 | 107.84 | 106.36 | 107.55 | 10,709,956 | +0.49(+0.46%) |
Mar 01, 2023 | 105.53 | 108.00 | 105.47 | 107.06 | 13,669,654 | +0.95(+0.89%) |
Feb 28, 2023 | 107.40 | 107.51 | 105.45 | 106.11 | 18,748,676 | -0.62(-0.58%) |
Feb 27, 2023 | 106.97 | 107.42 | 106.16 | 106.73 | 12,128,180 | -0.19(-0.18%) |
Feb 24, 2023 | 105.55 | 107.13 | 105.25 | 106.92 | 14,866,038 | +0.01(+0.01%) |
Feb 23, 2023 | 106.91 | 107.97 | 106.10 | 106.91 | 11,689,862 | +0.98(+0.92%) |
Feb 22, 2023 | 106.66 | 107.14 | 104.89 | 105.94 | 14,467,951 | -1.39(-1.30%) |
Feb 21, 2023 | 106.98 | 108.50 | 106.98 | 107.33 | 14,979,314 | -0.11(-0.10%) |
Feb 17, 2023 | 110.25 | 110.25 | 107.15 | 107.44 | 21,501,214 | -4.30(-3.84%) |
Feb 16, 2023 | 111.33 | 112.75 | 110.83 | 111.73 | 11,763,669 | -0.33(-0.29%) |
Feb 15, 2023 | 111.72 | 112.08 | 110.20 | 112.06 | 14,152,699 | -0.34(-0.30%) |
Feb 14, 2023 | 112.97 | 113.74 | 112.01 | 112.40 | 12,505,758 | -1.33(-1.17%) |
Feb 13, 2023 | 113.65 | 114.10 | 111.90 | 113.73 | 15,049,533 | -0.44(-0.39%) |
Feb 10, 2023 | 111.63 | 114.61 | 111.29 | 114.17 | 26,009,086 | +4.62(+4.22%) |
Feb 09, 2023 | 109.81 | 111.37 | 109.39 | 109.56 | 18,201,062 | +0.41(+0.38%) |
Feb 08, 2023 | 110.23 | 110.97 | 109.08 | 109.14 | 19,255,492 | -0.96(-0.87%) |
Feb 07, 2023 | 107.68 | 110.48 | 107.33 | 110.10 | 16,753,418 | +3.06(+2.86%) |
Feb 06, 2023 | 107.65 | 108.35 | 105.69 | 107.05 | 14,452,398 | -0.18(-0.17%) |
Feb 03, 2023 | 107.21 | 109.33 | 106.88 | 107.23 | 21,111,618 | +0.74(+0.69%) |
Feb 02, 2023 | 110.04 | 110.25 | 105.23 | 106.49 | 25,628,750 | -3.44(-3.13%) |
Feb 01, 2023 | 110.97 | 112.46 | 108.59 | 109.93 | 20,286,740 | -1.22(-1.09%) |
Jan 31, 2023 | 107.40 | 111.52 | 105.80 | 111.15 | 29,058,896 | +2.35(+2.16%) |
Jan 30, 2023 | 110.27 | 110.65 | 108.41 | 108.80 | 19,473,724 | -1.96(-1.77%) |
Jan 27, 2023 | 112.05 | 112.74 | 110.55 | 110.76 | 15,843,358 | -2.06(-1.83%) |
Jan 26, 2023 | 109.91 | 112.84 | 109.54 | 112.82 | 23,332,764 | +4.36(+4.02%) |
Jan 25, 2023 | 108.48 | 108.89 | 106.72 | 108.46 | 12,434,092 | -0.58(-0.53%) |
Jan 24, 2023 | 95.07 | 121.24 | 95.07 | 109.04 | 14,262,194 | +1.01(+0.93%) |
Jan 23, 2023 | 108.88 | 109.79 | 107.92 | 108.03 | 17,304,450 | -0.56(-0.52%) |
Jan 20, 2023 | 106.69 | 108.69 | 105.97 | 108.60 | 17,238,282 | +1.94(+1.82%) |
Jan 19, 2023 | 105.46 | 107.43 | 104.99 | 106.65 | 13,491,633 | +0.68(+0.64%) |
Jan 18, 2023 | 108.51 | 109.34 | 105.77 | 105.97 | 17,112,374 | -2.22(-2.05%) |
Jan 17, 2023 | 108.66 | 109.30 | 107.95 | 108.20 | 17,260,884 | -0.21(-0.19%) |
Jan 13, 2023 | 108.37 | 108.73 | 107.46 | 108.41 | 12,536,959 | -0.07(-0.06%) |
Jan 12, 2023 | 107.13 | 108.97 | 107.06 | 108.47 | 16,027,099 | +1.77(+1.66%) |
Jan 11, 2023 | 106.34 | 106.78 | 104.51 | 106.70 | 17,438,586 | +1.23(+1.16%) |
Jan 10, 2023 | 105.19 | 105.70 | 103.48 | 105.47 | 15,751,290 | +1.55(+1.49%) |
Jan 09, 2023 | 106.96 | 106.96 | 103.29 | 103.92 | 18,742,670 | -1.97(-1.86%) |
Jan 06, 2023 | 105.47 | 107.30 | 105.07 | 105.90 | 17,063,838 | +1.27(+1.21%) |
Jan 05, 2023 | 101.88 | 105.34 | 101.88 | 104.63 | 16,639,907 | +2.29(+2.24%) |
Jan 04, 2023 | 100.41 | 102.66 | 100.37 | 102.34 | 18,836,804 | +0.30(+0.29%) |