Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 131.56 | 131.99 | 131.03 | 131.97 | 99,243 | +1.29(+0.99%) |
Mar 30, 2023 | 131.58 | 131.91 | 130.55 | 130.68 | 69,437 | -0.13(-0.10%) |
Mar 29, 2023 | 131.33 | 131.45 | 129.83 | 130.81 | 86,262 | +0.34(+0.26%) |
Mar 28, 2023 | 129.43 | 130.62 | 129.43 | 130.47 | 87,069 | +1.09(+0.84%) |
Mar 27, 2023 | 129.73 | 130.33 | 129.20 | 129.38 | 71,771 | +1.26(+0.98%) |
Mar 24, 2023 | 126.64 | 128.33 | 126.60 | 128.13 | 95,792 | +0.51(+0.40%) |
Mar 23, 2023 | 128.50 | 130.59 | 126.47 | 127.61 | 129,485 | -0.71(-0.55%) |
Mar 22, 2023 | 131.56 | 131.88 | 128.27 | 128.33 | 118,955 | -2.72(-2.07%) |
Mar 21, 2023 | 132.01 | 133.15 | 129.81 | 131.05 | 134,031 | +0.56(+0.43%) |
Mar 20, 2023 | 128.33 | 131.41 | 128.18 | 130.48 | 101,736 | +2.79(+2.18%) |
Mar 17, 2023 | 131.48 | 131.78 | 126.71 | 127.69 | 279,745 | -4.12(-3.13%) |
Mar 16, 2023 | 128.96 | 132.34 | 128.54 | 131.82 | 118,696 | +2.17(+1.67%) |
Mar 15, 2023 | 129.98 | 131.06 | 127.79 | 129.65 | 129,869 | -2.53(-1.91%) |
Mar 14, 2023 | 131.74 | 133.84 | 130.24 | 132.18 | 151,076 | +2.34(+1.80%) |
Mar 13, 2023 | 130.19 | 131.59 | 129.49 | 129.84 | 107,007 | -1.79(-1.36%) |
Mar 10, 2023 | 134.41 | 134.41 | 131.18 | 131.63 | 149,781 | -2.76(-2.05%) |
Mar 09, 2023 | 136.85 | 137.12 | 134.38 | 134.39 | 137,323 | -1.87(-1.37%) |
Mar 08, 2023 | 134.64 | 136.32 | 133.85 | 136.25 | 227,613 | +1.79(+1.33%) |
Mar 07, 2023 | 134.77 | 135.12 | 134.08 | 134.47 | 108,651 | -0.44(-0.33%) |
Mar 06, 2023 | 133.82 | 135.04 | 132.32 | 134.91 | 110,855 | +0.80(+0.60%) |
Mar 03, 2023 | 133.96 | 134.64 | 132.57 | 134.11 | 63,762 | +0.56(+0.42%) |
Mar 02, 2023 | 131.42 | 134.29 | 130.49 | 133.55 | 67,345 | +1.59(+1.21%) |
Mar 01, 2023 | 132.32 | 133.46 | 131.04 | 131.96 | 82,984 | -0.86(-0.65%) |
Feb 28, 2023 | 132.42 | 136.47 | 132.42 | 132.81 | 145,750 | +0.27(+0.20%) |
Feb 27, 2023 | 133.74 | 134.54 | 132.38 | 132.55 | 76,497 | -0.37(-0.28%) |
Feb 24, 2023 | 131.09 | 133.26 | 129.98 | 132.91 | 113,469 | +0.41(+0.31%) |
Feb 23, 2023 | 132.71 | 133.33 | 129.48 | 132.50 | 148,930 | +0.40(+0.30%) |
Feb 22, 2023 | 132.45 | 134.49 | 131.30 | 132.10 | 70,280 | -0.09(-0.07%) |
Feb 21, 2023 | 138.11 | 138.11 | 131.91 | 132.19 | 89,869 | -6.41(-4.62%) |
Feb 17, 2023 | 138.75 | 140.02 | 137.65 | 138.60 | 205,294 | +0.85(+0.62%) |
Feb 16, 2023 | 135.67 | 141.04 | 130.68 | 137.75 | 143,153 | +1.76(+1.29%) |
Feb 15, 2023 | 134.27 | 137.06 | 134.24 | 135.99 | 120,778 | +1.07(+0.79%) |
Feb 14, 2023 | 136.28 | 136.28 | 133.75 | 134.92 | 75,061 | -1.21(-0.89%) |
Feb 13, 2023 | 134.50 | 136.19 | 134.14 | 136.13 | 53,142 | +1.51(+1.12%) |
Feb 10, 2023 | 133.50 | 134.96 | 133.35 | 134.61 | 82,881 | +0.73(+0.54%) |
Feb 09, 2023 | 135.04 | 135.67 | 133.82 | 133.88 | 87,125 | -0.41(-0.31%) |
Feb 08, 2023 | 135.02 | 135.56 | 133.95 | 134.30 | 55,250 | -1.07(-0.79%) |
Feb 07, 2023 | 134.46 | 135.46 | 132.86 | 135.37 | 128,417 | -0.23(-0.17%) |
Feb 06, 2023 | 137.13 | 137.63 | 135.51 | 135.60 | 84,202 | -2.68(-1.94%) |
Feb 03, 2023 | 138.38 | 139.34 | 137.02 | 138.28 | 87,738 | -0.39(-0.28%) |
Feb 02, 2023 | 137.12 | 138.74 | 136.37 | 138.67 | 133,658 | +1.67(+1.22%) |
Feb 01, 2023 | 133.67 | 137.78 | 133.67 | 137.01 | 113,252 | +2.63(+1.96%) |
Jan 31, 2023 | 131.70 | 135.47 | 131.45 | 134.38 | 547,566 | +2.63(+2.00%) |
Jan 30, 2023 | 132.03 | 133.56 | 131.18 | 131.75 | 91,476 | -0.78(-0.59%) |
Jan 27, 2023 | 132.02 | 132.56 | 130.84 | 132.53 | 60,302 | +0.50(+0.38%) |
Jan 26, 2023 | 131.40 | 132.15 | 129.54 | 132.02 | 94,487 | +1.84(+1.41%) |
Jan 25, 2023 | 128.25 | 130.98 | 126.82 | 130.18 | 115,806 | +1.36(+1.06%) |
Jan 24, 2023 | 128.96 | 130.38 | 128.30 | 128.82 | 149,996 | -0.20(-0.15%) |
Jan 23, 2023 | 130.25 | 130.46 | 128.64 | 129.02 | 87,697 | -1.31(-1.01%) |
Jan 20, 2023 | 128.51 | 130.35 | 127.26 | 130.33 | 116,962 | +2.73(+2.14%) |
Jan 19, 2023 | 130.05 | 130.44 | 127.60 | 127.60 | 82,706 | -2.81(-2.15%) |
Jan 18, 2023 | 132.75 | 134.61 | 129.55 | 130.41 | 102,374 | -2.48(-1.87%) |
Jan 17, 2023 | 132.52 | 133.64 | 132.21 | 132.89 | 105,170 | -0.06(-0.04%) |
Jan 13, 2023 | 131.42 | 133.50 | 130.47 | 132.95 | 76,487 | +1.28(+0.97%) |
Jan 12, 2023 | 131.04 | 132.13 | 129.72 | 131.67 | 161,964 | +1.17(+0.90%) |
Jan 11, 2023 | 131.28 | 131.74 | 130.37 | 130.50 | 127,315 | -0.73(-0.56%) |
Jan 10, 2023 | 131.97 | 133.28 | 130.30 | 131.22 | 154,920 | +0.03(+0.02%) |
Jan 09, 2023 | 138.44 | 139.91 | 131.11 | 131.20 | 185,983 | -6.99(-5.05%) |
Jan 06, 2023 | 140.90 | 140.90 | 138.09 | 138.18 | 136,536 | -0.90(-0.64%) |
Jan 05, 2023 | 140.32 | 141.05 | 138.05 | 139.08 | 204,089 | -2.51(-1.77%) |
Jan 04, 2023 | 141.59 | 142.76 | 140.43 | 141.59 | 128,496 | +0.43(+0.31%) |