Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 142.58 | 144.56 | 142.14 | 144.38 | 1,167,340 | +2.48(+1.75%) |
Mar 30, 2023 | 142.59 | 143.03 | 141.22 | 141.90 | 589,070 | +0.59(+0.41%) |
Mar 29, 2023 | 141.08 | 141.53 | 140.24 | 141.31 | 804,440 | +1.09(+0.78%) |
Mar 28, 2023 | 139.04 | 140.30 | 138.46 | 140.22 | 678,334 | +1.34(+0.97%) |
Mar 27, 2023 | 139.37 | 139.99 | 138.38 | 138.88 | 789,410 | +0.47(+0.34%) |
Mar 24, 2023 | 135.88 | 138.46 | 134.97 | 138.41 | 1,060,776 | +0.96(+0.70%) |
Mar 23, 2023 | 137.34 | 138.94 | 135.90 | 137.45 | 1,279,569 | -0.11(-0.08%) |
Mar 22, 2023 | 139.07 | 140.68 | 137.33 | 137.56 | 1,046,103 | -1.60(-1.15%) |
Mar 21, 2023 | 139.44 | 139.93 | 137.82 | 139.16 | 966,649 | +1.52(+1.10%) |
Mar 20, 2023 | 135.35 | 137.68 | 134.11 | 137.64 | 1,248,807 | +3.53(+2.63%) |
Mar 17, 2023 | 135.19 | 135.19 | 132.29 | 134.11 | 1,868,193 | -0.84(-0.63%) |
Mar 16, 2023 | 132.42 | 135.59 | 132.06 | 134.96 | 1,202,477 | +1.83(+1.37%) |
Mar 15, 2023 | 134.88 | 134.93 | 130.66 | 133.13 | 1,629,802 | -4.48(-3.26%) |
Mar 14, 2023 | 136.74 | 137.90 | 135.33 | 137.61 | 1,282,351 | +3.14(+2.34%) |
Mar 13, 2023 | 133.53 | 135.92 | 132.43 | 134.47 | 1,098,500 | -0.37(-0.27%) |
Mar 10, 2023 | 138.21 | 138.58 | 134.20 | 134.84 | 897,540 | -3.20(-2.32%) |
Mar 09, 2023 | 140.42 | 140.74 | 137.20 | 138.04 | 1,631,056 | -1.57(-1.12%) |
Mar 08, 2023 | 138.99 | 139.98 | 138.32 | 139.61 | 1,154,707 | +0.69(+0.49%) |
Mar 07, 2023 | 142.37 | 142.37 | 138.88 | 138.92 | 883,398 | -3.29(-2.32%) |
Mar 06, 2023 | 142.55 | 143.53 | 141.84 | 142.21 | 652,412 | -0.53(-0.37%) |
Mar 03, 2023 | 142.43 | 142.94 | 140.97 | 142.74 | 594,397 | +1.58(+1.12%) |
Mar 02, 2023 | 139.79 | 141.47 | 139.30 | 141.16 | 789,229 | +0.69(+0.49%) |
Mar 01, 2023 | 139.76 | 141.14 | 139.76 | 140.48 | 739,694 | +0.09(+0.06%) |
Feb 28, 2023 | 140.17 | 141.49 | 139.84 | 140.39 | 1,055,184 | +0.21(+0.15%) |
Feb 27, 2023 | 141.05 | 141.38 | 139.66 | 140.18 | 1,138,338 | +0.41(+0.29%) |
Feb 24, 2023 | 140.08 | 140.50 | 138.90 | 139.77 | 1,124,834 | -1.81(-1.28%) |
Feb 23, 2023 | 140.77 | 142.10 | 139.35 | 141.59 | 1,109,833 | +0.43(+0.30%) |
Feb 22, 2023 | 142.56 | 142.98 | 140.73 | 141.16 | 1,042,087 | -0.65(-0.46%) |
Feb 21, 2023 | 143.81 | 144.50 | 141.35 | 141.82 | 718,471 | -3.46(-2.38%) |
Feb 17, 2023 | 143.13 | 145.65 | 142.74 | 145.28 | 860,949 | +1.92(+1.34%) |
Feb 16, 2023 | 143.21 | 144.30 | 143.15 | 143.35 | 614,462 | -1.64(-1.13%) |
Feb 15, 2023 | 142.78 | 145.04 | 142.64 | 144.99 | 653,438 | +1.82(+1.27%) |
Feb 14, 2023 | 143.93 | 144.79 | 142.37 | 143.18 | 1,083,213 | -1.45(-1.00%) |
Feb 13, 2023 | 143.75 | 145.40 | 143.43 | 144.62 | 1,155,795 | +1.13(+0.79%) |
Feb 10, 2023 | 143.14 | 144.08 | 142.81 | 143.49 | 886,519 | +0.33(+0.23%) |
Feb 09, 2023 | 144.96 | 145.62 | 142.72 | 143.17 | 731,618 | -0.60(-0.42%) |
Feb 08, 2023 | 145.34 | 145.53 | 143.50 | 143.77 | 839,047 | -1.76(-1.21%) |
Feb 07, 2023 | 144.59 | 145.84 | 142.83 | 145.53 | 1,065,637 | -0.35(-0.24%) |
Feb 06, 2023 | 144.51 | 146.84 | 144.51 | 145.87 | 1,848,616 | +0.70(+0.48%) |
Feb 03, 2023 | 142.81 | 145.44 | 142.54 | 145.17 | 1,312,800 | +1.84(+1.29%) |
Feb 02, 2023 | 144.30 | 144.93 | 141.85 | 143.32 | 1,928,586 | -0.62(-0.43%) |
Feb 01, 2023 | 143.43 | 144.84 | 141.19 | 143.95 | 1,857,334 | +0.23(+0.16%) |
Jan 31, 2023 | 141.75 | 143.82 | 140.90 | 143.72 | 1,029,071 | +2.59(+1.83%) |
Jan 30, 2023 | 141.99 | 142.58 | 140.82 | 141.13 | 805,019 | -1.58(-1.11%) |
Jan 27, 2023 | 141.49 | 143.23 | 141.08 | 142.71 | 975,945 | +0.35(+0.24%) |
Jan 26, 2023 | 142.68 | 143.11 | 140.56 | 142.36 | 934,731 | +0.74(+0.53%) |
Jan 25, 2023 | 141.47 | 142.07 | 140.29 | 141.62 | 1,154,781 | -1.27(-0.89%) |
Jan 24, 2023 | 143.28 | 154.63 | 139.62 | 142.89 | 926,226 | +1.02(+0.72%) |
Jan 23, 2023 | 141.59 | 142.28 | 140.47 | 141.87 | 892,333 | +0.55(+0.39%) |
Jan 20, 2023 | 138.76 | 141.47 | 137.52 | 141.32 | 1,067,160 | +3.44(+2.50%) |
Jan 19, 2023 | 139.83 | 140.57 | 137.29 | 137.88 | 1,393,446 | -2.37(-1.69%) |
Jan 18, 2023 | 143.42 | 143.72 | 139.66 | 140.25 | 947,478 | -3.18(-2.22%) |
Jan 17, 2023 | 145.40 | 145.79 | 143.28 | 143.43 | 1,200,430 | -1.49(-1.03%) |
Jan 13, 2023 | 143.46 | 145.61 | 143.46 | 144.92 | 627,916 | +0.57(+0.40%) |
Jan 12, 2023 | 145.18 | 145.18 | 143.53 | 144.35 | 549,834 | +0.07(+0.05%) |
Jan 11, 2023 | 142.50 | 144.30 | 141.72 | 144.28 | 823,150 | +2.65(+1.87%) |
Jan 10, 2023 | 140.94 | 142.06 | 140.65 | 141.63 | 427,857 | +0.31(+0.22%) |
Jan 09, 2023 | 142.53 | 145.21 | 140.65 | 141.32 | 1,020,089 | -1.33(-0.93%) |
Jan 06, 2023 | 138.75 | 143.29 | 138.42 | 142.65 | 968,721 | +5.81(+4.25%) |
Jan 05, 2023 | 138.82 | 139.21 | 136.33 | 136.84 | 1,324,193 | -2.85(-2.04%) |
Jan 04, 2023 | 140.14 | 140.65 | 138.29 | 139.69 | 585,761 | +0.33(+0.23%) |