Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 133.61 | 138.00 | 133.21 | 137.93 | 1,738,683 | +4.65(+3.49%) |
Mar 30, 2023 | 134.96 | 135.97 | 132.86 | 133.28 | 1,018,420 | -1.07(-0.80%) |
Mar 29, 2023 | 133.49 | 135.27 | 132.99 | 134.35 | 1,403,301 | +1.00(+0.75%) |
Mar 28, 2023 | 131.64 | 135.18 | 131.39 | 133.35 | 1,380,018 | +2.12(+1.61%) |
Mar 27, 2023 | 134.41 | 134.59 | 129.57 | 131.23 | 1,989,310 | -3.33(-2.47%) |
Mar 24, 2023 | 134.15 | 135.32 | 132.39 | 134.56 | 1,815,359 | -1.38(-1.02%) |
Mar 23, 2023 | 138.95 | 140.35 | 133.64 | 135.94 | 1,770,069 | -2.38(-1.72%) |
Mar 22, 2023 | 141.91 | 143.09 | 138.20 | 138.32 | 1,417,402 | -4.23(-2.97%) |
Mar 21, 2023 | 141.90 | 143.82 | 141.45 | 142.54 | 1,305,953 | +2.81(+2.01%) |
Mar 20, 2023 | 141.75 | 142.56 | 139.18 | 139.74 | 1,337,740 | -0.89(-0.63%) |
Mar 17, 2023 | 141.68 | 142.26 | 139.44 | 140.62 | 2,172,460 | -1.97(-1.38%) |
Mar 16, 2023 | 140.12 | 143.06 | 139.98 | 142.59 | 1,674,182 | +0.95(+0.67%) |
Mar 15, 2023 | 141.46 | 143.01 | 139.19 | 141.64 | 1,558,839 | -2.13(-1.48%) |
Mar 14, 2023 | 141.73 | 145.90 | 139.22 | 143.78 | 1,712,977 | +3.70(+2.64%) |
Mar 13, 2023 | 139.46 | 142.45 | 138.81 | 140.08 | 2,033,689 | -1.14(-0.81%) |
Mar 10, 2023 | 144.60 | 145.05 | 140.47 | 141.22 | 2,054,840 | -2.95(-2.05%) |
Mar 09, 2023 | 145.03 | 147.34 | 144.10 | 144.17 | 2,372,733 | -0.39(-0.27%) |
Mar 08, 2023 | 143.37 | 144.99 | 141.63 | 144.56 | 3,577,194 | +2.84(+2.00%) |
Mar 07, 2023 | 135.16 | 141.81 | 134.05 | 141.72 | 9,538,681 | +14.14(+11.09%) |
Mar 06, 2023 | 128.01 | 129.87 | 127.25 | 127.58 | 2,324,995 | +0.03(+0.02%) |
Mar 03, 2023 | 126.26 | 128.25 | 124.68 | 127.55 | 1,482,067 | +2.51(+2.01%) |
Mar 02, 2023 | 123.58 | 125.18 | 122.85 | 125.03 | 891,399 | +0.79(+0.64%) |
Mar 01, 2023 | 122.84 | 124.59 | 122.63 | 124.24 | 874,582 | +0.06(+0.05%) |
Feb 28, 2023 | 122.17 | 126.60 | 122.06 | 124.19 | 1,436,054 | -1.09(-0.87%) |
Feb 27, 2023 | 125.11 | 126.99 | 124.65 | 125.28 | 1,164,993 | +1.44(+1.16%) |
Feb 24, 2023 | 123.83 | 124.73 | 122.92 | 123.84 | 619,830 | -1.63(-1.30%) |
Feb 23, 2023 | 124.68 | 125.99 | 123.72 | 125.47 | 877,226 | +0.63(+0.50%) |
Feb 22, 2023 | 125.78 | 128.53 | 124.64 | 124.84 | 1,038,433 | -0.32(-0.25%) |
Feb 21, 2023 | 123.75 | 125.92 | 123.20 | 125.16 | 846,334 | -0.49(-0.39%) |
Feb 17, 2023 | 125.05 | 126.35 | 124.27 | 125.65 | 850,189 | +0.14(+0.11%) |
Feb 16, 2023 | 125.58 | 126.94 | 124.91 | 125.52 | 732,750 | -1.44(-1.13%) |
Feb 15, 2023 | 123.69 | 127.26 | 123.21 | 126.96 | 813,096 | +2.00(+1.60%) |
Feb 14, 2023 | 124.52 | 126.47 | 123.60 | 124.96 | 770,444 | -0.44(-0.35%) |
Feb 13, 2023 | 125.58 | 126.04 | 123.17 | 125.39 | 1,058,450 | +0.58(+0.46%) |
Feb 10, 2023 | 124.50 | 125.76 | 123.48 | 124.81 | 874,500 | -0.49(-0.39%) |
Feb 09, 2023 | 128.79 | 128.84 | 125.29 | 125.31 | 942,934 | -2.11(-1.66%) |
Feb 08, 2023 | 128.01 | 129.07 | 126.46 | 127.42 | 647,371 | -2.26(-1.74%) |
Feb 07, 2023 | 129.91 | 130.02 | 127.20 | 129.68 | 670,792 | -0.49(-0.38%) |
Feb 06, 2023 | 132.07 | 133.65 | 128.98 | 130.17 | 779,860 | -0.89(-0.68%) |
Feb 03, 2023 | 127.64 | 131.54 | 127.64 | 131.06 | 920,403 | +1.60(+1.24%) |
Feb 02, 2023 | 131.14 | 131.94 | 128.13 | 129.46 | 1,265,650 | -0.42(-0.32%) |
Feb 01, 2023 | 126.08 | 130.21 | 125.89 | 129.87 | 1,280,726 | +3.63(+2.88%) |
Jan 31, 2023 | 123.75 | 126.31 | 122.08 | 126.24 | 1,498,404 | +3.70(+3.02%) |
Jan 30, 2023 | 121.65 | 124.62 | 121.59 | 122.55 | 917,750 | +0.68(+0.55%) |
Jan 27, 2023 | 121.74 | 122.89 | 121.14 | 121.87 | 930,156 | +0.23(+0.19%) |
Jan 26, 2023 | 121.78 | 122.40 | 119.24 | 121.64 | 680,018 | +0.64(+0.53%) |
Jan 25, 2023 | 119.70 | 121.15 | 117.47 | 121.00 | 881,797 | -0.18(-0.15%) |
Jan 24, 2023 | 121.16 | 122.18 | 120.50 | 121.18 | 584,274 | -0.47(-0.39%) |
Jan 23, 2023 | 119.71 | 121.72 | 119.56 | 121.66 | 828,387 | +2.86(+2.40%) |
Jan 20, 2023 | 116.15 | 119.81 | 115.31 | 118.80 | 1,326,220 | +2.63(+2.26%) |
Jan 19, 2023 | 118.80 | 119.30 | 115.10 | 116.17 | 1,640,252 | -3.98(-3.31%) |
Jan 18, 2023 | 122.21 | 123.22 | 118.81 | 120.15 | 1,130,775 | -2.21(-1.81%) |
Jan 17, 2023 | 123.26 | 124.88 | 122.32 | 122.36 | 743,418 | -1.84(-1.48%) |
Jan 13, 2023 | 122.25 | 125.44 | 121.61 | 124.20 | 842,997 | +0.05(+0.04%) |
Jan 12, 2023 | 123.97 | 126.59 | 123.57 | 124.16 | 1,337,719 | +1.13(+0.92%) |
Jan 11, 2023 | 124.66 | 125.29 | 122.38 | 123.03 | 964,038 | -1.01(-0.82%) |
Jan 10, 2023 | 123.48 | 124.87 | 122.66 | 124.04 | 783,438 | +0.11(+0.09%) |
Jan 09, 2023 | 123.58 | 125.69 | 122.66 | 123.94 | 1,192,802 | +0.28(+0.23%) |
Jan 06, 2023 | 121.66 | 125.19 | 121.50 | 123.66 | 1,742,948 | +2.94(+2.43%) |
Jan 05, 2023 | 118.61 | 120.76 | 117.96 | 120.72 | 1,271,310 | +1.13(+0.94%) |
Jan 04, 2023 | 117.07 | 120.74 | 116.94 | 119.59 | 1,507,437 | +3.19(+2.74%) |