Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 139.99 | 144.20 | 138.49 | 142.56 | 671,798 | +3.80(+2.74%) |
Mar 30, 2023 | 136.20 | 139.81 | 136.20 | 138.76 | 500,936 | +3.61(+2.67%) |
Mar 29, 2023 | 134.14 | 135.98 | 133.52 | 135.15 | 418,608 | +2.15(+1.62%) |
Mar 28, 2023 | 131.87 | 133.67 | 131.87 | 133.00 | 326,114 | +0.72(+0.54%) |
Mar 27, 2023 | 132.27 | 134.44 | 132.01 | 132.28 | 342,332 | +1.17(+0.89%) |
Mar 24, 2023 | 131.99 | 131.99 | 129.93 | 131.11 | 436,152 | -1.61(-1.21%) |
Mar 23, 2023 | 133.46 | 136.00 | 131.88 | 132.72 | 298,391 | -0.91(-0.68%) |
Mar 22, 2023 | 137.36 | 137.99 | 133.41 | 133.63 | 477,461 | -4.26(-3.09%) |
Mar 21, 2023 | 136.83 | 139.45 | 136.06 | 137.89 | 400,790 | +2.87(+2.13%) |
Mar 20, 2023 | 134.73 | 136.59 | 134.38 | 135.02 | 313,603 | +0.70(+0.52%) |
Mar 17, 2023 | 136.10 | 136.56 | 133.45 | 134.32 | 745,239 | -1.66(-1.22%) |
Mar 16, 2023 | 132.22 | 136.44 | 131.64 | 135.98 | 392,608 | +2.91(+2.19%) |
Mar 15, 2023 | 134.55 | 135.02 | 131.09 | 133.07 | 823,696 | -3.33(-2.44%) |
Mar 14, 2023 | 132.00 | 137.01 | 131.43 | 136.40 | 644,913 | +6.24(+4.79%) |
Mar 13, 2023 | 133.06 | 134.25 | 130.07 | 130.16 | 793,098 | -4.33(-3.22%) |
Mar 10, 2023 | 137.37 | 137.57 | 133.98 | 134.49 | 925,891 | -3.10(-2.25%) |
Mar 09, 2023 | 138.70 | 140.69 | 137.29 | 137.59 | 441,108 | -0.64(-0.46%) |
Mar 08, 2023 | 136.32 | 138.99 | 136.32 | 138.23 | 689,264 | +2.20(+1.62%) |
Mar 07, 2023 | 135.40 | 136.15 | 133.91 | 136.03 | 473,154 | +1.01(+0.75%) |
Mar 06, 2023 | 136.33 | 136.99 | 134.96 | 135.02 | 462,116 | -1.45(-1.06%) |
Mar 03, 2023 | 135.75 | 136.81 | 134.40 | 136.47 | 379,452 | +0.16(+0.12%) |
Mar 02, 2023 | 135.25 | 137.28 | 133.40 | 136.31 | 565,706 | +3.00(+2.25%) |
Mar 01, 2023 | 129.87 | 133.83 | 125.57 | 133.31 | 527,546 | +1.24(+0.94%) |
Feb 28, 2023 | 132.94 | 133.57 | 131.05 | 132.07 | 518,314 | -1.02(-0.77%) |
Feb 27, 2023 | 133.00 | 134.51 | 131.80 | 133.09 | 469,730 | +0.92(+0.70%) |
Feb 24, 2023 | 132.59 | 133.18 | 130.93 | 132.17 | 748,854 | -1.31(-0.98%) |
Feb 23, 2023 | 135.02 | 135.63 | 131.43 | 133.48 | 522,243 | -1.20(-0.89%) |
Feb 22, 2023 | 133.45 | 136.74 | 133.29 | 134.68 | 469,283 | +1.37(+1.03%) |
Feb 21, 2023 | 134.01 | 135.17 | 132.64 | 133.31 | 190,838 | -1.42(-1.05%) |
Feb 17, 2023 | 134.87 | 135.69 | 133.59 | 134.73 | 176,442 | -0.08(-0.06%) |
Feb 16, 2023 | 132.20 | 136.47 | 132.20 | 134.81 | 335,098 | +1.40(+1.05%) |
Feb 15, 2023 | 132.05 | 135.07 | 131.54 | 133.41 | 363,405 | +0.07(+0.05%) |
Feb 14, 2023 | 133.59 | 135.10 | 132.71 | 133.34 | 265,556 | -0.93(-0.69%) |
Feb 13, 2023 | 134.27 | 135.00 | 133.79 | 134.27 | 222,663 | +0.13(+0.10%) |
Feb 10, 2023 | 132.64 | 134.47 | 132.05 | 134.14 | 199,400 | +1.16(+0.87%) |
Feb 09, 2023 | 133.93 | 134.33 | 132.35 | 132.98 | 384,867 | -0.77(-0.58%) |
Feb 08, 2023 | 131.99 | 134.50 | 131.99 | 133.75 | 399,748 | +1.10(+0.83%) |
Feb 07, 2023 | 130.58 | 133.20 | 130.11 | 132.65 | 346,228 | +1.49(+1.14%) |
Feb 06, 2023 | 130.95 | 132.32 | 130.72 | 131.16 | 423,393 | -0.75(-0.57%) |
Feb 03, 2023 | 130.19 | 132.63 | 129.30 | 131.91 | 357,657 | +1.02(+0.78%) |
Feb 02, 2023 | 131.07 | 131.58 | 129.83 | 130.89 | 319,075 | +0.30(+0.23%) |
Feb 01, 2023 | 129.09 | 131.35 | 128.01 | 130.59 | 227,161 | +0.29(+0.22%) |
Jan 31, 2023 | 129.19 | 130.31 | 128.31 | 130.30 | 305,888 | +2.03(+1.58%) |
Jan 30, 2023 | 126.89 | 129.53 | 126.53 | 128.27 | 287,577 | +0.88(+0.69%) |
Jan 27, 2023 | 127.30 | 128.12 | 126.81 | 127.39 | 153,094 | -0.33(-0.26%) |
Jan 26, 2023 | 130.25 | 131.08 | 126.68 | 127.72 | 235,631 | -1.71(-1.32%) |
Jan 25, 2023 | 127.73 | 129.50 | 127.12 | 129.43 | 248,189 | +1.07(+0.83%) |
Jan 24, 2023 | 128.29 | 130.13 | 127.52 | 128.36 | 331,906 | +0.16(+0.12%) |
Jan 23, 2023 | 125.00 | 128.94 | 124.80 | 128.20 | 433,450 | +3.39(+2.72%) |
Jan 20, 2023 | 122.19 | 124.90 | 122.03 | 124.81 | 328,011 | +3.23(+2.66%) |
Jan 19, 2023 | 120.95 | 122.71 | 120.95 | 121.58 | 259,801 | -0.41(-0.34%) |
Jan 18, 2023 | 122.57 | 124.47 | 121.00 | 121.99 | 498,740 | -0.51(-0.42%) |
Jan 17, 2023 | 121.29 | 122.98 | 120.73 | 122.50 | 302,587 | +1.12(+0.92%) |
Jan 13, 2023 | 117.96 | 121.83 | 117.00 | 121.38 | 237,973 | +2.74(+2.31%) |
Jan 12, 2023 | 120.09 | 120.22 | 117.87 | 118.64 | 194,212 | -1.07(-0.89%) |
Jan 11, 2023 | 116.96 | 120.44 | 116.80 | 119.71 | 349,372 | +3.51(+3.02%) |
Jan 10, 2023 | 115.74 | 116.22 | 113.56 | 116.20 | 237,039 | -0.96(-0.82%) |
Jan 09, 2023 | 116.17 | 118.61 | 115.65 | 117.16 | 236,698 | +2.11(+1.83%) |
Jan 06, 2023 | 111.92 | 115.77 | 111.18 | 115.05 | 213,794 | +4.03(+3.63%) |
Jan 05, 2023 | 112.69 | 113.50 | 110.96 | 111.02 | 206,637 | -2.27(-2.00%) |
Jan 04, 2023 | 114.06 | 114.92 | 112.13 | 113.29 | 246,692 | -0.45(-0.40%) |