Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 119.40 | 120.51 | 119.33 | 120.47 | 380,369 | +1.67(+1.40%) |
Mar 30, 2023 | 119.31 | 119.47 | 118.45 | 118.81 | 341,616 | +0.13(+0.11%) |
Mar 29, 2023 | 118.27 | 118.69 | 118.07 | 118.68 | 333,997 | +1.11(+0.94%) |
Mar 28, 2023 | 116.96 | 117.89 | 116.96 | 117.57 | 281,622 | +0.40(+0.34%) |
Mar 27, 2023 | 117.28 | 117.70 | 116.83 | 117.17 | 455,296 | +0.81(+0.69%) |
Mar 24, 2023 | 114.24 | 116.42 | 113.83 | 116.36 | 453,491 | +1.70(+1.49%) |
Mar 23, 2023 | 115.63 | 116.59 | 114.07 | 114.66 | 612,022 | -0.75(-0.65%) |
Mar 22, 2023 | 118.00 | 118.13 | 115.41 | 115.41 | 457,434 | -2.52(-2.14%) |
Mar 21, 2023 | 118.52 | 118.80 | 117.17 | 117.93 | 447,773 | +0.55(+0.47%) |
Mar 20, 2023 | 116.26 | 117.74 | 116.26 | 117.39 | 544,693 | +1.74(+1.51%) |
Mar 17, 2023 | 117.22 | 117.33 | 115.20 | 115.64 | 337,751 | -2.01(-1.71%) |
Mar 16, 2023 | 115.88 | 118.11 | 115.57 | 117.66 | 525,750 | +0.89(+0.76%) |
Mar 15, 2023 | 115.92 | 116.92 | 115.26 | 116.77 | 909,103 | -1.01(-0.86%) |
Mar 14, 2023 | 118.24 | 118.65 | 116.58 | 117.77 | 433,753 | +1.39(+1.20%) |
Mar 13, 2023 | 115.38 | 117.97 | 115.02 | 116.38 | 789,207 | -0.41(-0.35%) |
Mar 10, 2023 | 118.51 | 118.79 | 116.02 | 116.79 | 766,723 | -1.87(-1.57%) |
Mar 09, 2023 | 120.84 | 121.06 | 118.50 | 118.65 | 472,999 | -2.14(-1.77%) |
Mar 08, 2023 | 120.77 | 121.05 | 120.15 | 120.79 | 510,351 | +0.16(+0.13%) |
Mar 07, 2023 | 122.48 | 122.63 | 120.47 | 120.64 | 647,674 | -1.88(-1.53%) |
Mar 06, 2023 | 123.29 | 123.56 | 122.19 | 122.52 | 338,044 | -0.77(-0.63%) |
Mar 03, 2023 | 122.40 | 123.32 | 121.71 | 123.29 | 309,988 | +1.31(+1.07%) |
Mar 02, 2023 | 120.83 | 122.18 | 120.53 | 121.98 | 404,210 | +0.70(+0.57%) |
Mar 01, 2023 | 121.47 | 121.73 | 120.68 | 121.29 | 504,916 | -0.57(-0.47%) |
Feb 28, 2023 | 122.40 | 122.98 | 121.86 | 121.86 | 446,621 | -0.49(-0.40%) |
Feb 27, 2023 | 122.97 | 123.68 | 122.11 | 122.35 | 403,914 | +0.14(+0.11%) |
Feb 24, 2023 | 121.66 | 122.40 | 121.06 | 122.22 | 588,368 | -0.50(-0.41%) |
Feb 23, 2023 | 122.93 | 123.37 | 121.81 | 122.72 | 355,020 | +0.16(+0.13%) |
Feb 22, 2023 | 122.73 | 123.41 | 122.20 | 122.56 | 460,767 | -0.01(-0.01%) |
Feb 21, 2023 | 124.22 | 124.31 | 122.48 | 122.58 | 451,720 | -2.62(-2.10%) |
Feb 17, 2023 | 124.18 | 125.35 | 123.87 | 125.20 | 380,458 | +0.65(+0.52%) |
Feb 16, 2023 | 124.65 | 125.44 | 123.85 | 124.55 | 307,206 | -0.98(-0.78%) |
Feb 15, 2023 | 124.26 | 125.54 | 124.14 | 125.53 | 302,948 | +0.66(+0.53%) |
Feb 14, 2023 | 125.20 | 125.82 | 124.01 | 124.87 | 292,081 | -0.68(-0.54%) |
Feb 13, 2023 | 124.21 | 125.55 | 124.11 | 125.55 | 291,784 | +1.45(+1.17%) |
Feb 10, 2023 | 122.96 | 124.22 | 122.93 | 124.09 | 317,056 | +1.04(+0.84%) |
Feb 09, 2023 | 125.51 | 125.71 | 122.82 | 123.06 | 377,342 | -1.86(-1.49%) |
Feb 08, 2023 | 125.41 | 125.85 | 124.75 | 124.92 | 381,814 | -1.46(-1.16%) |
Feb 07, 2023 | 125.63 | 126.64 | 124.63 | 126.38 | 734,006 | +0.40(+0.32%) |
Feb 06, 2023 | 126.31 | 126.64 | 125.54 | 125.98 | 406,036 | -1.06(-0.84%) |
Feb 03, 2023 | 127.17 | 127.44 | 126.48 | 127.05 | 1,790,754 | -0.92(-0.72%) |
Feb 02, 2023 | 126.76 | 128.28 | 126.60 | 127.97 | 497,684 | +1.46(+1.15%) |
Feb 01, 2023 | 124.88 | 127.40 | 124.50 | 126.51 | 855,812 | +1.18(+0.94%) |
Jan 31, 2023 | 123.38 | 125.32 | 123.13 | 125.32 | 506,052 | +2.20(+1.78%) |
Jan 30, 2023 | 123.36 | 124.28 | 123.05 | 123.13 | 530,052 | -0.68(-0.55%) |
Jan 27, 2023 | 123.44 | 124.35 | 123.15 | 123.80 | 517,852 | +0.10(+0.08%) |
Jan 26, 2023 | 123.68 | 123.78 | 122.79 | 123.71 | 1,575,620 | +0.31(+0.25%) |
Jan 25, 2023 | 122.47 | 123.40 | 121.89 | 123.40 | 868,803 | +0.00(+0.00%) |
Jan 24, 2023 | 122.95 | 123.78 | 122.37 | 123.40 | 491,694 | -0.07(-0.06%) |
Jan 23, 2023 | 122.64 | 124.04 | 122.36 | 123.47 | 851,866 | +0.90(+0.74%) |
Jan 20, 2023 | 121.26 | 122.56 | 120.34 | 122.56 | 642,342 | +1.72(+1.43%) |
Jan 19, 2023 | 121.88 | 122.05 | 120.83 | 120.84 | 478,611 | -1.56(-1.27%) |
Jan 18, 2023 | 124.91 | 125.00 | 122.38 | 122.40 | 712,441 | -2.43(-1.95%) |
Jan 17, 2023 | 125.39 | 125.89 | 124.69 | 124.83 | 561,995 | -0.64(-0.51%) |
Jan 13, 2023 | 124.53 | 125.68 | 124.18 | 125.47 | 339,917 | +0.26(+0.21%) |
Jan 12, 2023 | 125.47 | 125.64 | 124.42 | 125.21 | 483,735 | +0.16(+0.13%) |
Jan 11, 2023 | 124.20 | 125.04 | 124.08 | 125.04 | 452,948 | +1.19(+0.96%) |
Jan 10, 2023 | 123.25 | 123.91 | 122.68 | 123.85 | 527,902 | +0.62(+0.50%) |
Jan 09, 2023 | 124.06 | 124.92 | 123.23 | 123.23 | 490,147 | -0.66(-0.53%) |
Jan 06, 2023 | 122.02 | 124.19 | 121.98 | 123.89 | 528,740 | +2.74(+2.26%) |
Jan 05, 2023 | 121.97 | 122.39 | 120.69 | 121.15 | 1,036,639 | -1.63(-1.32%) |
Jan 04, 2023 | 122.01 | 123.34 | 121.90 | 122.78 | 1,009,472 | +1.33(+1.09%) |