Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 121.22 | 121.60 | 119.25 | 119.95 | 3,815,202 | +0.07(+0.06%) |
Mar 30, 2023 | 123.71 | 123.81 | 119.60 | 119.88 | 3,246,852 | -1.78(-1.47%) |
Mar 29, 2023 | 121.71 | 122.44 | 120.47 | 121.66 | 2,729,160 | +1.94(+1.62%) |
Mar 28, 2023 | 117.47 | 119.82 | 117.02 | 119.72 | 2,865,154 | +1.74(+1.47%) |
Mar 27, 2023 | 121.47 | 122.28 | 117.26 | 117.98 | 3,673,663 | +0.82(+0.70%) |
Mar 24, 2023 | 113.25 | 117.18 | 112.56 | 117.16 | 4,391,965 | +1.91(+1.65%) |
Mar 23, 2023 | 118.51 | 119.01 | 114.73 | 115.26 | 6,199,646 | -2.14(-1.82%) |
Mar 22, 2023 | 123.23 | 123.70 | 117.39 | 117.40 | 4,502,092 | -6.81(-5.49%) |
Mar 21, 2023 | 124.10 | 125.12 | 122.41 | 124.21 | 4,348,336 | +4.03(+3.35%) |
Mar 20, 2023 | 119.01 | 123.11 | 117.89 | 120.18 | 5,488,521 | +3.43(+2.93%) |
Mar 17, 2023 | 120.60 | 121.08 | 115.43 | 116.76 | 9,637,744 | -6.04(-4.92%) |
Mar 16, 2023 | 117.49 | 124.19 | 114.14 | 122.80 | 8,137,296 | +4.79(+4.05%) |
Mar 15, 2023 | 118.99 | 119.49 | 115.81 | 118.01 | 8,061,772 | -5.17(-4.20%) |
Mar 14, 2023 | 129.76 | 130.89 | 119.80 | 123.18 | 8,781,985 | +0.44(+0.36%) |
Mar 13, 2023 | 122.05 | 125.49 | 117.22 | 122.74 | 15,576,259 | -6.70(-5.18%) |
Mar 10, 2023 | 126.66 | 133.67 | 124.85 | 129.44 | 7,372,828 | -0.67(-0.51%) |
Mar 09, 2023 | 135.88 | 135.88 | 129.72 | 130.11 | 4,577,014 | -6.85(-5.00%) |
Mar 08, 2023 | 137.00 | 138.08 | 136.10 | 136.96 | 2,728,286 | -0.56(-0.41%) |
Mar 07, 2023 | 142.80 | 143.11 | 136.98 | 137.52 | 3,730,364 | -6.57(-4.56%) |
Mar 06, 2023 | 145.22 | 146.59 | 144.04 | 144.09 | 2,599,029 | -0.20(-0.14%) |
Mar 03, 2023 | 143.08 | 144.84 | 142.61 | 144.28 | 2,612,838 | +2.50(+1.76%) |
Mar 02, 2023 | 145.19 | 145.62 | 140.18 | 141.78 | 3,758,448 | -4.69(-3.20%) |
Mar 01, 2023 | 148.14 | 148.45 | 145.61 | 146.47 | 2,654,188 | -2.56(-1.72%) |
Feb 28, 2023 | 149.63 | 149.94 | 148.55 | 149.03 | 2,904,358 | +0.21(+0.14%) |
Feb 27, 2023 | 151.06 | 152.08 | 148.44 | 148.82 | 1,577,095 | -0.74(-0.50%) |
Feb 24, 2023 | 147.70 | 149.81 | 146.53 | 149.57 | 1,646,023 | +0.37(+0.25%) |
Feb 23, 2023 | 148.98 | 149.74 | 146.84 | 149.20 | 3,183,202 | +1.70(+1.15%) |
Feb 22, 2023 | 146.50 | 147.85 | 146.10 | 147.50 | 2,787,575 | +0.77(+0.53%) |
Feb 21, 2023 | 148.03 | 148.66 | 146.24 | 146.73 | 1,953,146 | -2.93(-1.96%) |
Feb 17, 2023 | 149.11 | 149.81 | 148.09 | 149.66 | 1,904,255 | +0.27(+0.18%) |
Feb 16, 2023 | 149.60 | 150.94 | 149.03 | 149.39 | 1,887,947 | -1.60(-1.06%) |
Feb 15, 2023 | 150.51 | 152.67 | 150.13 | 150.99 | 1,921,206 | -1.07(-0.70%) |
Feb 14, 2023 | 151.33 | 152.60 | 150.15 | 152.06 | 1,189,013 | +0.14(+0.09%) |
Feb 13, 2023 | 150.08 | 152.25 | 149.38 | 151.92 | 1,300,587 | +1.55(+1.03%) |
Feb 10, 2023 | 149.31 | 150.37 | 148.72 | 150.37 | 1,974,884 | +0.43(+0.29%) |
Feb 09, 2023 | 153.21 | 153.54 | 149.37 | 149.94 | 1,734,968 | -2.53(-1.66%) |
Feb 08, 2023 | 152.00 | 153.96 | 151.71 | 152.47 | 2,044,567 | -1.30(-0.85%) |
Feb 07, 2023 | 153.31 | 154.77 | 151.31 | 153.77 | 4,122,977 | -0.06(-0.04%) |
Feb 06, 2023 | 154.84 | 155.43 | 153.43 | 153.82 | 1,661,044 | -2.26(-1.45%) |
Feb 03, 2023 | 155.43 | 157.71 | 155.43 | 156.08 | 1,597,652 | -0.74(-0.47%) |
Feb 02, 2023 | 156.19 | 157.42 | 153.93 | 156.82 | 2,046,717 | +1.30(+0.84%) |
Feb 01, 2023 | 154.63 | 157.19 | 153.04 | 155.51 | 1,954,222 | -0.60(-0.39%) |
Jan 31, 2023 | 153.82 | 156.13 | 152.67 | 156.12 | 2,431,953 | +2.43(+1.58%) |
Jan 30, 2023 | 153.06 | 154.25 | 152.93 | 153.69 | 2,063,239 | -0.29(-0.19%) |
Jan 27, 2023 | 152.87 | 155.80 | 152.84 | 153.99 | 2,168,961 | +1.17(+0.77%) |
Jan 26, 2023 | 151.96 | 152.87 | 150.34 | 152.82 | 1,480,526 | +1.65(+1.09%) |
Jan 25, 2023 | 148.37 | 151.67 | 147.81 | 151.16 | 2,360,355 | +1.66(+1.11%) |
Jan 24, 2023 | 150.74 | 150.74 | 148.63 | 149.50 | 1,728,904 | -0.87(-0.58%) |
Jan 23, 2023 | 146.48 | 151.93 | 145.85 | 150.37 | 2,578,301 | +4.22(+2.89%) |
Jan 20, 2023 | 140.09 | 146.38 | 139.02 | 146.15 | 4,415,048 | +6.46(+4.63%) |
Jan 19, 2023 | 142.03 | 142.39 | 138.82 | 139.69 | 6,106,557 | -3.82(-2.66%) |
Jan 18, 2023 | 143.91 | 146.47 | 141.17 | 143.51 | 7,074,335 | -9.23(-6.04%) |
Jan 17, 2023 | 153.95 | 154.34 | 152.09 | 152.74 | 3,816,621 | -2.03(-1.31%) |
Jan 13, 2023 | 155.48 | 155.96 | 152.28 | 154.77 | 4,640,573 | -3.13(-1.98%) |
Jan 12, 2023 | 156.20 | 158.14 | 155.86 | 157.90 | 2,319,251 | +2.79(+1.80%) |
Jan 11, 2023 | 154.44 | 155.91 | 154.37 | 155.12 | 3,419,050 | +0.84(+0.55%) |
Jan 10, 2023 | 152.92 | 154.38 | 151.95 | 154.27 | 2,286,867 | +0.62(+0.40%) |
Jan 09, 2023 | 154.28 | 156.07 | 152.54 | 153.66 | 2,644,719 | +0.07(+0.04%) |
Jan 06, 2023 | 151.99 | 154.13 | 148.64 | 153.59 | 2,405,722 | +4.53(+3.04%) |
Jan 05, 2023 | 150.55 | 151.19 | 147.14 | 149.06 | 2,324,244 | -4.08(-2.66%) |
Jan 04, 2023 | 151.15 | 155.36 | 150.26 | 153.14 | 2,253,279 | +3.94(+2.64%) |