Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 142.62 | 143.75 | 142.62 | 143.67 | 10,679 | +1.28(+0.90%) |
Mar 30, 2023 | 142.39 | 142.60 | 142.05 | 142.39 | 4,486 | +1.24(+0.88%) |
Mar 29, 2023 | 140.81 | 141.33 | 140.62 | 141.15 | 6,903 | +1.62(+1.16%) |
Mar 28, 2023 | 139.47 | 139.68 | 139.09 | 139.53 | 10,426 | +0.06(+0.04%) |
Mar 27, 2023 | 139.65 | 139.81 | 139.13 | 139.47 | 16,896 | +0.47(+0.34%) |
Mar 24, 2023 | 137.98 | 139.06 | 137.63 | 139.01 | 12,717 | +0.23(+0.17%) |
Mar 23, 2023 | 139.55 | 140.68 | 138.51 | 138.77 | 4,795 | +0.39(+0.28%) |
Mar 22, 2023 | 139.89 | 141.24 | 138.05 | 138.38 | 8,374 | -1.44(-1.03%) |
Mar 21, 2023 | 139.31 | 139.82 | 139.05 | 139.82 | 4,684 | +1.83(+1.32%) |
Mar 20, 2023 | 137.01 | 138.01 | 137.01 | 137.99 | 11,196 | +1.48(+1.09%) |
Mar 17, 2023 | 137.54 | 137.69 | 136.39 | 136.51 | 13,217 | -1.51(-1.10%) |
Mar 16, 2023 | 135.50 | 138.02 | 135.31 | 138.02 | 8,554 | +2.38(+1.75%) |
Mar 15, 2023 | 134.82 | 135.81 | 134.38 | 135.65 | 19,730 | -1.95(-1.41%) |
Mar 14, 2023 | 137.35 | 137.99 | 136.91 | 137.59 | 8,565 | +1.77(+1.30%) |
Mar 13, 2023 | 134.76 | 137.01 | 134.73 | 135.82 | 18,735 | -0.38(-0.28%) |
Mar 10, 2023 | 137.83 | 137.90 | 136.11 | 136.20 | 42,687 | -2.00(-1.45%) |
Mar 09, 2023 | 140.54 | 140.95 | 138.20 | 138.20 | 6,121 | -2.15(-1.53%) |
Mar 08, 2023 | 140.23 | 140.77 | 139.84 | 140.35 | 6,038 | +0.17(+0.12%) |
Mar 07, 2023 | 142.41 | 142.41 | 140.18 | 140.18 | 4,994 | -2.26(-1.59%) |
Mar 06, 2023 | 142.76 | 143.38 | 142.32 | 142.44 | 16,648 | -0.04(-0.03%) |
Mar 03, 2023 | 141.22 | 142.48 | 141.07 | 142.48 | 4,183 | +2.04(+1.45%) |
Mar 02, 2023 | 138.89 | 140.44 | 138.89 | 140.44 | 6,873 | +0.84(+0.60%) |
Mar 01, 2023 | 140.02 | 140.18 | 139.48 | 139.61 | 6,910 | -0.15(-0.11%) |
Feb 28, 2023 | 140.15 | 140.47 | 139.75 | 139.75 | 6,239 | -0.45(-0.32%) |
Feb 27, 2023 | 140.59 | 141.01 | 140.01 | 140.20 | 7,636 | +0.86(+0.62%) |
Feb 24, 2023 | 139.07 | 139.49 | 138.64 | 139.34 | 8,423 | -1.87(-1.32%) |
Feb 23, 2023 | 141.32 | 141.68 | 139.80 | 141.20 | 26,670 | +0.68(+0.49%) |
Feb 22, 2023 | 141.08 | 141.13 | 140.06 | 140.52 | 15,446 | -0.28(-0.20%) |
Feb 21, 2023 | 142.01 | 142.01 | 140.80 | 140.80 | 14,161 | -2.49(-1.73%) |
Feb 17, 2023 | 142.83 | 143.30 | 142.35 | 143.29 | 5,501 | -0.44(-0.30%) |
Feb 16, 2023 | 143.53 | 145.11 | 143.50 | 143.73 | 12,295 | -1.43(-0.98%) |
Feb 15, 2023 | 143.76 | 145.18 | 143.76 | 145.15 | 10,942 | +0.03(+0.02%) |
Feb 14, 2023 | 144.24 | 145.94 | 143.92 | 145.12 | 4,686 | +0.02(+0.02%) |
Feb 13, 2023 | 143.75 | 145.09 | 143.75 | 145.09 | 9,996 | +1.57(+1.09%) |
Feb 10, 2023 | 143.02 | 143.53 | 142.80 | 143.53 | 5,076 | -0.17(-0.12%) |
Feb 09, 2023 | 145.86 | 145.86 | 143.35 | 143.70 | 6,912 | -0.69(-0.48%) |
Feb 08, 2023 | 145.13 | 145.33 | 144.36 | 144.39 | 8,262 | -1.30(-0.89%) |
Feb 07, 2023 | 143.70 | 145.69 | 143.59 | 145.69 | 4,154 | +1.52(+1.06%) |
Feb 06, 2023 | 144.31 | 144.43 | 144.05 | 144.16 | 6,666 | -1.35(-0.93%) |
Feb 03, 2023 | 145.34 | 146.90 | 145.34 | 145.51 | 7,881 | -1.60(-1.09%) |
Feb 02, 2023 | 146.87 | 147.53 | 146.09 | 147.12 | 9,402 | +1.22(+0.84%) |
Feb 01, 2023 | 143.99 | 145.89 | 143.54 | 145.89 | 15,857 | +1.69(+1.17%) |
Jan 31, 2023 | 142.60 | 144.20 | 142.44 | 144.20 | 9,023 | +1.39(+0.97%) |
Jan 30, 2023 | 143.41 | 144.12 | 142.81 | 142.81 | 12,821 | -1.74(-1.20%) |
Jan 27, 2023 | 143.96 | 144.90 | 143.74 | 144.55 | 34,192 | +0.25(+0.18%) |
Jan 26, 2023 | 144.06 | 144.30 | 143.37 | 144.30 | 4,796 | +1.10(+0.77%) |
Jan 25, 2023 | 141.90 | 143.28 | 141.31 | 143.20 | 18,580 | +0.27(+0.19%) |
Jan 24, 2023 | 142.49 | 143.24 | 142.14 | 142.93 | 11,902 | -0.13(-0.09%) |
Jan 23, 2023 | 141.79 | 143.43 | 141.57 | 143.06 | 25,020 | +1.36(+0.96%) |
Jan 20, 2023 | 139.96 | 141.70 | 139.59 | 141.70 | 5,029 | +2.10(+1.50%) |
Jan 19, 2023 | 139.87 | 140.08 | 139.16 | 139.60 | 23,625 | -0.66(-0.47%) |
Jan 18, 2023 | 142.65 | 142.82 | 140.26 | 140.26 | 13,578 | -1.39(-0.98%) |
Jan 17, 2023 | 141.79 | 142.31 | 141.46 | 141.65 | 11,257 | -0.20(-0.14%) |
Jan 13, 2023 | 140.12 | 141.85 | 140.12 | 141.85 | 9,399 | +0.77(+0.55%) |
Jan 12, 2023 | 139.51 | 141.41 | 139.52 | 141.07 | 4,088 | +1.11(+0.79%) |
Jan 11, 2023 | 139.19 | 139.99 | 138.94 | 139.97 | 11,341 | +1.45(+1.04%) |
Jan 10, 2023 | 137.73 | 138.60 | 137.73 | 138.52 | 34,251 | +0.73(+0.53%) |
Jan 09, 2023 | 138.85 | 139.49 | 137.79 | 137.79 | 9,358 | +0.30(+0.22%) |
Jan 06, 2023 | 134.94 | 137.64 | 134.94 | 137.50 | 9,957 | +3.10(+2.31%) |
Jan 05, 2023 | 134.70 | 135.03 | 134.31 | 134.39 | 10,730 | -1.44(-1.06%) |
Jan 04, 2023 | 134.82 | 136.26 | 134.64 | 135.83 | 17,290 | +1.53(+1.14%) |