Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 117.45 | 118.36 | 117.09 | 118.18 | 533,802 | +1.01(+0.86%) |
Mar 30, 2023 | 117.41 | 117.68 | 116.28 | 117.17 | 507,000 | +0.68(+0.58%) |
Mar 29, 2023 | 116.10 | 117.15 | 115.32 | 116.49 | 750,720 | +1.66(+1.44%) |
Mar 28, 2023 | 114.24 | 115.89 | 113.78 | 114.84 | 391,106 | +0.91(+0.79%) |
Mar 27, 2023 | 114.70 | 114.70 | 113.02 | 113.93 | 521,708 | +0.60(+0.53%) |
Mar 24, 2023 | 111.82 | 113.80 | 110.74 | 113.33 | 753,590 | +0.70(+0.62%) |
Mar 23, 2023 | 113.81 | 114.49 | 111.13 | 112.63 | 872,590 | -1.06(-0.93%) |
Mar 22, 2023 | 117.00 | 117.19 | 113.52 | 113.69 | 969,406 | -3.34(-2.86%) |
Mar 21, 2023 | 115.96 | 117.38 | 115.35 | 117.03 | 853,069 | +2.57(+2.25%) |
Mar 20, 2023 | 112.74 | 114.73 | 111.60 | 114.46 | 1,153,886 | +2.69(+2.40%) |
Mar 17, 2023 | 112.68 | 113.17 | 111.14 | 111.77 | 1,724,638 | -0.66(-0.59%) |
Mar 16, 2023 | 110.33 | 112.66 | 109.65 | 112.44 | 1,181,291 | +0.68(+0.61%) |
Mar 15, 2023 | 113.18 | 114.33 | 110.19 | 111.75 | 880,312 | -4.05(-3.50%) |
Mar 14, 2023 | 116.95 | 117.72 | 114.30 | 115.81 | 953,758 | +0.79(+0.69%) |
Mar 13, 2023 | 114.48 | 116.57 | 113.19 | 115.02 | 1,147,085 | -1.08(-0.93%) |
Mar 10, 2023 | 118.21 | 118.63 | 115.45 | 116.10 | 637,149 | -2.60(-2.19%) |
Mar 09, 2023 | 123.12 | 123.76 | 118.37 | 118.70 | 596,144 | -4.05(-3.30%) |
Mar 08, 2023 | 121.56 | 122.92 | 120.79 | 122.75 | 1,006,711 | +1.29(+1.06%) |
Mar 07, 2023 | 120.96 | 121.77 | 119.28 | 121.46 | 792,988 | +0.14(+0.12%) |
Mar 06, 2023 | 123.07 | 123.52 | 120.44 | 121.32 | 1,094,347 | -2.33(-1.88%) |
Mar 03, 2023 | 124.36 | 124.36 | 122.68 | 123.65 | 757,986 | -0.44(-0.36%) |
Mar 02, 2023 | 123.49 | 124.42 | 121.89 | 124.09 | 821,518 | +0.71(+0.58%) |
Mar 01, 2023 | 124.10 | 125.00 | 123.01 | 123.38 | 728,054 | -0.99(-0.80%) |
Feb 28, 2023 | 124.52 | 125.04 | 123.90 | 124.37 | 938,134 | -0.07(-0.05%) |
Feb 27, 2023 | 124.52 | 125.58 | 123.92 | 124.44 | 501,786 | +0.34(+0.27%) |
Feb 24, 2023 | 123.14 | 124.64 | 121.61 | 124.10 | 578,430 | -0.20(-0.16%) |
Feb 23, 2023 | 123.86 | 125.46 | 123.27 | 124.30 | 545,325 | +0.34(+0.27%) |
Feb 22, 2023 | 121.89 | 124.27 | 121.53 | 123.97 | 555,395 | +2.49(+2.05%) |
Feb 21, 2023 | 123.19 | 123.65 | 121.34 | 121.47 | 616,311 | -1.98(-1.61%) |
Feb 17, 2023 | 124.16 | 124.48 | 122.91 | 123.45 | 514,967 | -0.77(-0.62%) |
Feb 16, 2023 | 123.33 | 126.20 | 123.07 | 124.22 | 1,013,533 | -0.04(-0.03%) |
Feb 15, 2023 | 123.31 | 124.43 | 122.37 | 124.26 | 915,697 | +0.38(+0.31%) |
Feb 14, 2023 | 124.12 | 124.43 | 122.55 | 123.88 | 789,821 | -0.29(-0.23%) |
Feb 13, 2023 | 126.34 | 126.89 | 123.90 | 124.17 | 851,822 | -2.18(-1.72%) |
Feb 10, 2023 | 124.59 | 126.70 | 124.37 | 126.34 | 1,189,729 | +2.02(+1.63%) |
Feb 09, 2023 | 124.72 | 126.00 | 122.08 | 124.32 | 1,135,931 | +0.61(+0.49%) |
Feb 08, 2023 | 122.00 | 125.43 | 121.02 | 123.72 | 1,273,460 | +2.25(+1.86%) |
Feb 07, 2023 | 121.08 | 122.40 | 120.26 | 121.46 | 1,047,501 | +0.00(+0.00%) |
Feb 06, 2023 | 122.27 | 122.27 | 119.56 | 121.46 | 1,402,156 | -1.21(-0.99%) |
Feb 03, 2023 | 123.79 | 124.29 | 122.33 | 122.67 | 1,104,218 | -1.28(-1.03%) |
Feb 02, 2023 | 126.25 | 126.69 | 121.12 | 123.96 | 1,467,298 | -3.57(-2.80%) |
Feb 01, 2023 | 127.88 | 128.41 | 126.24 | 127.53 | 776,175 | -0.67(-0.53%) |
Jan 31, 2023 | 125.53 | 128.27 | 125.18 | 128.20 | 582,249 | +2.73(+2.18%) |
Jan 30, 2023 | 127.11 | 128.43 | 124.49 | 125.47 | 699,430 | -1.86(-1.46%) |
Jan 27, 2023 | 125.78 | 128.02 | 125.76 | 127.33 | 798,806 | +1.27(+1.01%) |
Jan 26, 2023 | 124.28 | 127.02 | 124.28 | 126.06 | 690,990 | +1.95(+1.57%) |
Jan 25, 2023 | 123.16 | 124.81 | 121.85 | 124.11 | 380,463 | -0.33(-0.26%) |
Jan 24, 2023 | 121.91 | 124.60 | 120.37 | 124.44 | 329,618 | +1.68(+1.37%) |
Jan 23, 2023 | 123.64 | 124.04 | 121.88 | 122.76 | 519,274 | -0.69(-0.56%) |
Jan 20, 2023 | 122.32 | 124.44 | 121.60 | 123.45 | 688,263 | +1.57(+1.29%) |
Jan 19, 2023 | 121.74 | 122.61 | 121.11 | 121.89 | 415,564 | -0.05(-0.04%) |
Jan 18, 2023 | 124.83 | 125.14 | 121.90 | 121.93 | 769,777 | -1.94(-1.56%) |
Jan 17, 2023 | 125.50 | 126.84 | 123.53 | 123.87 | 910,415 | -1.29(-1.03%) |
Jan 13, 2023 | 123.90 | 125.25 | 123.06 | 125.16 | 571,193 | +0.57(+0.46%) |
Jan 12, 2023 | 126.70 | 126.78 | 124.26 | 124.59 | 568,842 | -2.06(-1.63%) |
Jan 11, 2023 | 125.48 | 126.70 | 124.05 | 126.65 | 910,960 | +2.72(+2.19%) |
Jan 10, 2023 | 124.71 | 125.48 | 123.04 | 123.94 | 676,747 | -0.26(-0.21%) |
Jan 09, 2023 | 121.91 | 124.66 | 120.95 | 124.20 | 1,082,731 | +3.38(+2.80%) |
Jan 06, 2023 | 118.69 | 121.04 | 118.09 | 120.82 | 767,961 | +3.62(+3.09%) |
Jan 05, 2023 | 117.64 | 118.75 | 115.72 | 117.19 | 1,031,366 | -1.19(-1.01%) |
Jan 04, 2023 | 120.29 | 121.34 | 117.82 | 118.39 | 1,014,961 | -1.91(-1.59%) |