Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 134.74 | 136.92 | 133.74 | 136.87 | 186,822 | +3.59(+2.69%) |
Mar 30, 2023 | 135.44 | 136.64 | 132.91 | 133.28 | 237,150 | -0.57(-0.43%) |
Mar 29, 2023 | 133.08 | 134.61 | 132.19 | 133.85 | 182,868 | +2.82(+2.15%) |
Mar 28, 2023 | 132.91 | 134.70 | 130.91 | 131.03 | 184,028 | -2.06(-1.55%) |
Mar 27, 2023 | 132.66 | 133.82 | 131.26 | 133.09 | 269,426 | +2.69(+2.06%) |
Mar 24, 2023 | 132.17 | 132.98 | 127.56 | 130.40 | 317,266 | -3.44(-2.57%) |
Mar 23, 2023 | 133.92 | 136.87 | 132.34 | 133.84 | 273,716 | +0.92(+0.69%) |
Mar 22, 2023 | 135.66 | 137.80 | 132.92 | 132.92 | 213,005 | -3.40(-2.49%) |
Mar 21, 2023 | 135.21 | 137.44 | 135.15 | 136.32 | 146,937 | +3.22(+2.42%) |
Mar 20, 2023 | 132.54 | 134.89 | 132.54 | 133.10 | 179,963 | +0.15(+0.11%) |
Mar 17, 2023 | 136.32 | 136.47 | 132.74 | 132.95 | 294,791 | -4.15(-3.03%) |
Mar 16, 2023 | 133.03 | 138.84 | 131.47 | 137.10 | 326,816 | +2.59(+1.93%) |
Mar 15, 2023 | 135.09 | 137.56 | 131.32 | 134.51 | 324,488 | -4.19(-3.02%) |
Mar 14, 2023 | 139.16 | 142.40 | 136.66 | 138.70 | 398,147 | +2.70(+1.99%) |
Mar 13, 2023 | 132.85 | 137.35 | 132.22 | 136.00 | 384,388 | +0.40(+0.29%) |
Mar 10, 2023 | 143.62 | 143.62 | 132.88 | 135.60 | 797,868 | -7.86(-5.48%) |
Mar 09, 2023 | 146.22 | 148.65 | 143.12 | 143.46 | 390,756 | -2.33(-1.60%) |
Mar 08, 2023 | 145.24 | 146.33 | 143.76 | 145.79 | 175,798 | +1.02(+0.70%) |
Mar 07, 2023 | 145.32 | 147.38 | 143.62 | 144.77 | 308,600 | -0.70(-0.48%) |
Mar 06, 2023 | 149.15 | 150.19 | 144.24 | 145.47 | 264,877 | -3.11(-2.09%) |
Mar 03, 2023 | 147.30 | 148.89 | 146.03 | 148.58 | 194,934 | +2.35(+1.61%) |
Mar 02, 2023 | 143.71 | 146.94 | 142.52 | 146.23 | 150,354 | +0.94(+0.65%) |
Mar 01, 2023 | 148.24 | 149.35 | 144.79 | 145.29 | 301,035 | -3.05(-2.06%) |
Feb 28, 2023 | 148.90 | 151.13 | 148.14 | 148.34 | 241,102 | -0.14(-0.09%) |
Feb 27, 2023 | 150.47 | 151.77 | 147.60 | 148.48 | 171,992 | -0.35(-0.24%) |
Feb 24, 2023 | 146.63 | 149.32 | 146.15 | 148.83 | 393,070 | -0.58(-0.39%) |
Feb 23, 2023 | 149.99 | 150.01 | 145.56 | 149.41 | 366,307 | +1.44(+0.97%) |
Feb 22, 2023 | 147.94 | 149.94 | 145.81 | 147.97 | 285,024 | +0.93(+0.63%) |
Feb 21, 2023 | 148.58 | 150.99 | 145.47 | 147.04 | 424,010 | -5.20(-3.42%) |
Feb 17, 2023 | 151.29 | 154.43 | 151.12 | 152.24 | 515,248 | -0.19(-0.12%) |
Feb 16, 2023 | 153.79 | 155.64 | 151.15 | 152.43 | 473,037 | -6.66(-4.19%) |
Feb 15, 2023 | 150.24 | 159.61 | 145.56 | 159.09 | 590,932 | +2.83(+1.81%) |
Feb 14, 2023 | 149.79 | 158.06 | 149.79 | 156.26 | 924,762 | +4.69(+3.09%) |
Feb 13, 2023 | 147.67 | 151.59 | 146.96 | 151.57 | 314,202 | +4.70(+3.20%) |
Feb 10, 2023 | 148.27 | 149.02 | 145.79 | 146.87 | 265,411 | -2.49(-1.67%) |
Feb 09, 2023 | 153.95 | 155.64 | 149.01 | 149.36 | 223,915 | -2.86(-1.88%) |
Feb 08, 2023 | 153.14 | 154.45 | 151.98 | 152.22 | 158,968 | -1.64(-1.07%) |
Feb 07, 2023 | 154.26 | 154.60 | 150.56 | 153.86 | 421,922 | -1.66(-1.07%) |
Feb 06, 2023 | 157.43 | 158.00 | 153.77 | 155.52 | 302,063 | -4.34(-2.71%) |
Feb 03, 2023 | 160.99 | 164.85 | 158.04 | 159.86 | 294,057 | -4.15(-2.53%) |
Feb 02, 2023 | 157.08 | 165.32 | 155.61 | 164.01 | 684,974 | +10.17(+6.61%) |
Feb 01, 2023 | 150.38 | 154.34 | 150.38 | 153.84 | 513,122 | +2.33(+1.54%) |
Jan 31, 2023 | 146.31 | 151.53 | 146.31 | 151.51 | 189,693 | +6.21(+4.27%) |
Jan 30, 2023 | 145.44 | 147.60 | 144.44 | 145.30 | 264,627 | -1.96(-1.33%) |
Jan 27, 2023 | 142.54 | 150.72 | 142.54 | 147.26 | 506,195 | +3.03(+2.10%) |
Jan 26, 2023 | 143.29 | 145.22 | 140.68 | 144.23 | 293,670 | +2.39(+1.68%) |
Jan 25, 2023 | 136.83 | 141.87 | 133.72 | 141.84 | 227,705 | +3.15(+2.27%) |
Jan 24, 2023 | 138.17 | 140.35 | 137.26 | 138.69 | 114,941 | +0.02(+0.01%) |
Jan 23, 2023 | 135.72 | 138.72 | 134.73 | 138.67 | 183,309 | +2.78(+2.05%) |
Jan 20, 2023 | 131.04 | 135.90 | 130.05 | 135.89 | 248,009 | +5.73(+4.40%) |
Jan 19, 2023 | 130.43 | 130.97 | 127.14 | 130.16 | 255,060 | -2.12(-1.60%) |
Jan 18, 2023 | 132.84 | 135.85 | 131.70 | 132.28 | 159,229 | +0.23(+0.17%) |
Jan 17, 2023 | 132.09 | 136.44 | 132.05 | 132.05 | 380,950 | +0.01(+0.01%) |
Jan 13, 2023 | 128.31 | 132.09 | 126.67 | 132.04 | 209,285 | +2.27(+1.75%) |
Jan 12, 2023 | 131.09 | 131.09 | 127.33 | 129.77 | 134,810 | +0.25(+0.19%) |
Jan 11, 2023 | 129.04 | 130.90 | 127.38 | 129.52 | 271,466 | +0.29(+0.22%) |
Jan 10, 2023 | 126.23 | 129.50 | 126.23 | 129.23 | 236,583 | +1.73(+1.36%) |
Jan 09, 2023 | 125.85 | 130.44 | 125.00 | 127.50 | 288,126 | +3.51(+2.83%) |
Jan 06, 2023 | 120.54 | 124.27 | 119.41 | 123.99 | 152,420 | +5.50(+4.64%) |
Jan 05, 2023 | 119.38 | 119.75 | 116.94 | 118.49 | 189,064 | -2.34(-1.94%) |
Jan 04, 2023 | 119.27 | 121.80 | 118.25 | 120.83 | 144,549 | +3.06(+2.60%) |