Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 115.15 | 115.60 | 112.07 | 113.82 | 2,187,914 | -0.02(-0.02%) |
Mar 30, 2023 | 117.96 | 118.07 | 112.84 | 113.84 | 2,321,774 | -2.68(-2.30%) |
Mar 29, 2023 | 114.70 | 116.69 | 114.45 | 116.51 | 1,647,209 | +2.97(+2.62%) |
Mar 28, 2023 | 112.95 | 115.25 | 111.94 | 113.54 | 1,845,288 | +1.29(+1.14%) |
Mar 27, 2023 | 114.30 | 116.03 | 110.75 | 112.26 | 2,543,654 | +2.86(+2.61%) |
Mar 24, 2023 | 105.43 | 110.09 | 104.71 | 109.40 | 3,224,368 | +2.44(+2.28%) |
Mar 23, 2023 | 112.81 | 113.34 | 106.92 | 106.97 | 3,141,450 | -5.04(-4.50%) |
Mar 22, 2023 | 121.43 | 121.65 | 111.92 | 112.00 | 2,794,853 | -9.41(-7.75%) |
Mar 21, 2023 | 120.53 | 123.53 | 119.98 | 121.42 | 2,947,465 | +5.56(+4.80%) |
Mar 20, 2023 | 119.06 | 119.25 | 115.29 | 115.86 | 3,198,091 | -0.75(-0.64%) |
Mar 17, 2023 | 120.81 | 120.81 | 115.21 | 116.61 | 6,970,316 | -4.82(-3.97%) |
Mar 16, 2023 | 118.36 | 124.07 | 115.53 | 121.42 | 3,150,912 | +2.54(+2.14%) |
Mar 15, 2023 | 116.85 | 119.88 | 115.38 | 118.88 | 3,814,789 | -2.42(-1.99%) |
Mar 14, 2023 | 128.65 | 129.15 | 118.72 | 121.30 | 4,463,326 | +0.31(+0.25%) |
Mar 13, 2023 | 118.51 | 125.07 | 114.61 | 121.00 | 8,261,949 | -4.39(-3.50%) |
Mar 10, 2023 | 122.52 | 130.71 | 118.48 | 125.39 | 4,774,564 | -1.83(-1.44%) |
Mar 09, 2023 | 132.32 | 132.44 | 126.39 | 127.21 | 2,781,798 | -6.42(-4.80%) |
Mar 08, 2023 | 137.37 | 137.75 | 133.46 | 133.63 | 2,409,827 | -3.64(-2.65%) |
Mar 07, 2023 | 143.11 | 143.71 | 136.87 | 137.26 | 1,666,708 | -7.54(-5.21%) |
Mar 06, 2023 | 144.63 | 146.39 | 144.41 | 144.80 | 1,461,845 | -0.40(-0.28%) |
Mar 03, 2023 | 143.23 | 145.81 | 142.57 | 145.20 | 1,314,085 | +2.40(+1.68%) |
Mar 02, 2023 | 144.86 | 144.92 | 140.91 | 142.81 | 1,835,106 | -2.70(-1.85%) |
Mar 01, 2023 | 145.67 | 146.36 | 144.66 | 145.50 | 1,481,905 | -1.05(-0.71%) |
Feb 28, 2023 | 146.74 | 147.78 | 145.67 | 146.55 | 1,268,942 | +0.21(+0.14%) |
Feb 27, 2023 | 148.85 | 149.73 | 145.77 | 146.34 | 1,069,105 | -1.00(-0.68%) |
Feb 24, 2023 | 145.28 | 147.34 | 145.06 | 147.34 | 1,108,963 | +1.33(+0.91%) |
Feb 23, 2023 | 146.93 | 147.81 | 145.09 | 146.01 | 1,055,064 | +0.49(+0.34%) |
Feb 22, 2023 | 147.22 | 147.22 | 144.62 | 145.52 | 1,771,108 | -1.18(-0.80%) |
Feb 21, 2023 | 150.19 | 150.77 | 146.50 | 146.70 | 1,934,585 | -4.22(-2.80%) |
Feb 17, 2023 | 150.79 | 151.68 | 150.25 | 150.92 | 1,376,364 | +0.23(+0.15%) |
Feb 16, 2023 | 150.40 | 152.25 | 150.06 | 150.69 | 902,372 | -0.54(-0.36%) |
Feb 15, 2023 | 150.44 | 151.72 | 150.27 | 151.23 | 788,305 | -0.35(-0.23%) |
Feb 14, 2023 | 151.94 | 152.87 | 151.35 | 151.58 | 1,131,900 | -0.67(-0.44%) |
Feb 13, 2023 | 149.71 | 152.43 | 148.97 | 152.25 | 1,256,481 | +2.18(+1.45%) |
Feb 10, 2023 | 148.23 | 150.32 | 148.13 | 150.07 | 891,437 | +1.16(+0.78%) |
Feb 09, 2023 | 150.16 | 151.55 | 148.76 | 148.91 | 1,697,590 | -1.04(-0.69%) |
Feb 08, 2023 | 149.90 | 151.87 | 149.69 | 149.95 | 1,116,354 | -1.14(-0.76%) |
Feb 07, 2023 | 148.20 | 151.61 | 147.86 | 151.09 | 1,256,833 | +2.19(+1.47%) |
Feb 06, 2023 | 149.59 | 150.05 | 148.17 | 148.90 | 1,427,307 | -1.17(-0.78%) |
Feb 03, 2023 | 146.72 | 150.66 | 146.72 | 150.07 | 2,400,963 | +2.83(+1.92%) |
Feb 02, 2023 | 146.73 | 148.41 | 145.38 | 147.24 | 1,815,901 | +1.53(+1.05%) |
Feb 01, 2023 | 145.31 | 148.02 | 145.01 | 145.71 | 2,416,116 | -1.51(-1.03%) |
Jan 31, 2023 | 145.13 | 147.22 | 144.25 | 147.22 | 1,467,190 | +2.37(+1.64%) |
Jan 30, 2023 | 145.26 | 146.17 | 144.62 | 144.85 | 1,211,724 | -1.41(-0.96%) |
Jan 27, 2023 | 146.12 | 147.43 | 145.52 | 146.26 | 899,702 | -0.03(-0.02%) |
Jan 26, 2023 | 148.00 | 149.11 | 145.91 | 146.29 | 945,151 | -0.83(-0.56%) |
Jan 25, 2023 | 145.53 | 147.19 | 144.87 | 147.12 | 1,070,641 | +0.90(+0.61%) |
Jan 24, 2023 | 146.22 | 147.98 | 144.51 | 146.22 | 1,039,911 | +0.17(+0.12%) |
Jan 23, 2023 | 145.86 | 147.90 | 145.25 | 146.05 | 1,252,480 | +1.01(+0.70%) |
Jan 20, 2023 | 146.64 | 148.50 | 144.95 | 145.04 | 2,219,551 | -0.11(-0.08%) |
Jan 19, 2023 | 139.83 | 146.73 | 131.21 | 145.15 | 3,731,905 | +7.56(+5.49%) |
Jan 18, 2023 | 140.63 | 141.03 | 137.44 | 137.59 | 1,339,064 | -4.47(-3.15%) |
Jan 17, 2023 | 140.97 | 142.86 | 138.96 | 142.07 | 1,178,980 | +0.93(+0.66%) |
Jan 13, 2023 | 139.36 | 141.21 | 136.25 | 141.13 | 1,497,608 | -0.09(-0.06%) |
Jan 12, 2023 | 141.85 | 142.49 | 140.79 | 141.22 | 1,114,789 | +0.27(+0.19%) |
Jan 11, 2023 | 140.41 | 141.18 | 138.64 | 140.94 | 1,126,309 | +1.27(+0.91%) |
Jan 10, 2023 | 140.82 | 141.41 | 139.07 | 139.67 | 1,484,063 | -0.52(-0.37%) |
Jan 09, 2023 | 141.74 | 141.78 | 139.86 | 140.19 | 1,217,096 | -1.55(-1.09%) |
Jan 06, 2023 | 139.19 | 142.25 | 138.42 | 141.74 | 1,345,092 | +3.73(+2.70%) |
Jan 05, 2023 | 137.95 | 138.73 | 136.92 | 138.01 | 1,245,893 | -0.33(-0.24%) |
Jan 04, 2023 | 138.35 | 139.79 | 137.37 | 138.34 | 1,134,910 | +1.53(+1.12%) |