Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 123.94 | 125.04 | 123.36 | 124.51 | 2,963,209 | +1.55(+1.26%) |
Mar 30, 2023 | 124.29 | 124.50 | 122.05 | 122.96 | 4,224,963 | -0.11(-0.09%) |
Mar 29, 2023 | 123.27 | 123.66 | 121.98 | 123.07 | 3,465,021 | +1.39(+1.14%) |
Mar 28, 2023 | 119.55 | 122.86 | 119.31 | 121.68 | 4,171,033 | +1.57(+1.31%) |
Mar 27, 2023 | 118.67 | 120.80 | 116.50 | 120.11 | 5,674,261 | +3.28(+2.81%) |
Mar 24, 2023 | 113.53 | 117.32 | 112.49 | 116.83 | 4,698,237 | +1.21(+1.05%) |
Mar 23, 2023 | 118.70 | 120.00 | 114.34 | 115.62 | 6,592,584 | -1.74(-1.48%) |
Mar 22, 2023 | 120.64 | 121.64 | 117.27 | 117.36 | 4,500,924 | -3.24(-2.69%) |
Mar 21, 2023 | 119.06 | 121.28 | 118.55 | 120.60 | 6,060,494 | +4.06(+3.48%) |
Mar 20, 2023 | 114.67 | 117.77 | 114.28 | 116.54 | 7,720,022 | +2.65(+2.33%) |
Mar 17, 2023 | 115.86 | 116.26 | 112.20 | 113.89 | 9,136,006 | -2.51(-2.15%) |
Mar 16, 2023 | 110.98 | 116.50 | 110.50 | 116.40 | 11,018,336 | +3.12(+2.75%) |
Mar 15, 2023 | 116.16 | 116.54 | 110.59 | 113.28 | 15,894,013 | -7.66(-6.33%) |
Mar 14, 2023 | 120.79 | 124.90 | 118.64 | 120.94 | 8,834,236 | +0.78(+0.64%) |
Mar 13, 2023 | 120.36 | 123.88 | 117.73 | 120.16 | 11,783,074 | -3.78(-3.05%) |
Mar 10, 2023 | 126.47 | 128.56 | 123.36 | 123.94 | 7,638,597 | -2.57(-2.03%) |
Mar 09, 2023 | 130.42 | 132.60 | 126.41 | 126.50 | 5,762,312 | -3.18(-2.46%) |
Mar 08, 2023 | 130.88 | 133.22 | 128.10 | 129.69 | 9,228,747 | -2.03(-1.54%) |
Mar 07, 2023 | 133.42 | 133.92 | 131.10 | 131.72 | 5,643,740 | -2.24(-1.67%) |
Mar 06, 2023 | 135.38 | 136.60 | 133.46 | 133.96 | 5,822,310 | -2.66(-1.95%) |
Mar 03, 2023 | 131.61 | 137.26 | 130.95 | 136.62 | 6,726,921 | +3.19(+2.39%) |
Mar 02, 2023 | 131.14 | 134.12 | 129.93 | 133.43 | 3,011,982 | +1.80(+1.37%) |
Mar 01, 2023 | 128.06 | 132.13 | 127.67 | 131.63 | 4,399,768 | +2.92(+2.27%) |
Feb 28, 2023 | 132.21 | 132.49 | 128.61 | 128.71 | 3,836,122 | -1.94(-1.48%) |
Feb 27, 2023 | 130.34 | 131.73 | 128.87 | 130.64 | 3,461,562 | +0.75(+0.57%) |
Feb 24, 2023 | 126.96 | 130.24 | 125.20 | 129.90 | 7,286,433 | +1.75(+1.37%) |
Feb 23, 2023 | 126.95 | 128.88 | 125.59 | 128.15 | 4,368,281 | +3.74(+3.00%) |
Feb 22, 2023 | 124.69 | 126.12 | 122.60 | 124.41 | 4,600,859 | -0.14(-0.11%) |
Feb 21, 2023 | 125.88 | 126.93 | 124.12 | 124.55 | 4,633,573 | -1.89(-1.49%) |
Feb 17, 2023 | 130.23 | 130.28 | 125.56 | 126.43 | 7,292,135 | -5.69(-4.31%) |
Feb 16, 2023 | 133.66 | 135.35 | 132.08 | 132.12 | 2,525,400 | -1.76(-1.32%) |
Feb 15, 2023 | 134.03 | 134.11 | 131.12 | 133.89 | 5,058,715 | -2.24(-1.64%) |
Feb 14, 2023 | 134.02 | 136.61 | 133.39 | 136.12 | 2,898,215 | +0.78(+0.58%) |
Feb 13, 2023 | 135.19 | 136.31 | 133.57 | 135.34 | 3,583,649 | -0.95(-0.70%) |
Feb 10, 2023 | 131.15 | 136.38 | 131.15 | 136.29 | 5,321,562 | +6.77(+5.22%) |
Feb 09, 2023 | 131.79 | 132.05 | 129.33 | 129.52 | 2,671,718 | -2.05(-1.56%) |
Feb 08, 2023 | 133.31 | 134.14 | 130.12 | 131.57 | 3,431,005 | -1.62(-1.21%) |
Feb 07, 2023 | 129.01 | 133.37 | 127.84 | 133.19 | 4,951,887 | +5.17(+4.04%) |
Feb 06, 2023 | 130.54 | 131.74 | 126.76 | 128.02 | 4,725,738 | -2.60(-1.99%) |
Feb 03, 2023 | 131.51 | 134.77 | 130.43 | 130.62 | 6,704,212 | -0.59(-0.45%) |
Feb 02, 2023 | 133.33 | 133.88 | 129.44 | 131.22 | 6,707,400 | -2.07(-1.55%) |
Feb 01, 2023 | 135.63 | 136.00 | 129.89 | 133.29 | 6,613,732 | -3.16(-2.32%) |
Jan 31, 2023 | 134.33 | 136.76 | 133.50 | 136.45 | 3,014,685 | +2.07(+1.54%) |
Jan 30, 2023 | 137.04 | 137.56 | 134.29 | 134.38 | 5,602,126 | -4.49(-3.23%) |
Jan 27, 2023 | 140.91 | 142.06 | 138.72 | 138.87 | 3,307,209 | -1.92(-1.36%) |
Jan 26, 2023 | 138.86 | 140.88 | 136.75 | 140.79 | 4,626,825 | +3.30(+2.40%) |
Jan 25, 2023 | 136.61 | 137.54 | 134.29 | 137.49 | 3,055,457 | -0.15(-0.11%) |
Jan 24, 2023 | 139.02 | 139.02 | 136.84 | 137.63 | 5,768,198 | -1.50(-1.08%) |
Jan 23, 2023 | 138.50 | 140.36 | 137.65 | 139.13 | 4,554,651 | +1.97(+1.44%) |
Jan 20, 2023 | 136.00 | 137.38 | 134.21 | 137.16 | 5,853,224 | +1.95(+1.44%) |
Jan 19, 2023 | 131.84 | 135.78 | 131.53 | 135.21 | 3,584,828 | +2.58(+1.95%) |
Jan 18, 2023 | 136.13 | 138.67 | 132.53 | 132.63 | 4,890,840 | -2.64(-1.95%) |
Jan 17, 2023 | 135.96 | 137.05 | 134.40 | 135.27 | 3,371,935 | +0.64(+0.47%) |
Jan 13, 2023 | 133.77 | 135.00 | 131.86 | 134.63 | 2,488,844 | +0.71(+0.53%) |
Jan 12, 2023 | 131.33 | 135.03 | 130.99 | 133.93 | 4,390,493 | +3.84(+2.95%) |
Jan 11, 2023 | 130.91 | 130.94 | 128.23 | 130.08 | 2,324,018 | +1.01(+0.78%) |
Jan 10, 2023 | 128.75 | 129.50 | 126.12 | 129.08 | 3,138,168 | +0.44(+0.34%) |
Jan 09, 2023 | 130.45 | 131.64 | 128.29 | 128.64 | 4,027,080 | +1.30(+1.02%) |
Jan 06, 2023 | 126.62 | 128.74 | 125.96 | 127.34 | 3,098,427 | +2.56(+2.05%) |
Jan 05, 2023 | 124.03 | 125.86 | 122.73 | 124.79 | 4,724,296 | +0.18(+0.15%) |
Jan 04, 2023 | 121.93 | 125.94 | 121.41 | 124.60 | 5,502,119 | +0.44(+0.35%) |