Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 132.72 | 133.59 | 132.59 | 132.79 | 392,914 | -0.18(-0.13%) |
Mar 30, 2023 | 132.72 | 132.97 | 132.59 | 132.97 | 14,337 | +0.31(+0.23%) |
Mar 29, 2023 | 132.87 | 132.75 | 132.62 | 132.66 | 16,677 | +1.61(+1.23%) |
Mar 28, 2023 | 130.89 | 131.08 | 130.76 | 131.05 | 20,186 | -0.29(-0.22%) |
Mar 27, 2023 | 131.57 | 131.57 | 131.34 | 131.34 | 15,103 | +0.55(+0.42%) |
Mar 26, 2023 | 130.54 | 130.88 | 130.58 | 130.79 | 7,495 | +0.08(+0.06%) |
Mar 24, 2023 | 130.85 | 130.94 | 129.65 | 130.71 | 490,209 | -0.03(-0.02%) |
Mar 23, 2023 | 130.85 | 130.84 | 130.73 | 130.74 | 10,575 | -0.49(-0.37%) |
Mar 22, 2023 | 131.47 | 131.48 | 131.22 | 131.23 | 23,270 | -1.10(-0.83%) |
Mar 21, 2023 | 132.49 | 132.39 | 132.26 | 132.33 | 17,721 | +0.95(+0.73%) |
Mar 20, 2023 | 131.32 | 131.44 | 131.36 | 131.38 | 12,573 | -0.77(-0.58%) |
Mar 19, 2023 | 131.84 | 132.22 | 132.05 | 132.15 | 12,791 | +0.30(+0.23%) |
Mar 17, 2023 | 133.75 | 133.58 | 131.56 | 131.85 | 524,656 | -1.58(-1.19%) |
Mar 16, 2023 | 133.75 | 133.50 | 133.41 | 133.43 | 15,654 | +0.32(+0.24%) |
Mar 15, 2023 | 133.42 | 133.38 | 133.09 | 133.11 | 18,740 | -1.27(-0.95%) |
Mar 14, 2023 | 134.22 | 134.39 | 134.24 | 134.38 | 16,713 | +1.06(+0.79%) |
Mar 13, 2023 | 133.21 | 133.33 | 133.16 | 133.33 | 27,483 | -1.08(-0.81%) |
Mar 12, 2023 | 134.71 | 134.47 | 134.15 | 134.41 | 5,073 | -0.65(-0.48%) |
Mar 10, 2023 | 136.15 | 137.00 | 134.12 | 135.06 | 528,649 | -1.12(-0.82%) |
Mar 09, 2023 | 136.15 | 136.22 | 136.15 | 136.18 | 6,858 | -1.08(-0.79%) |
Mar 08, 2023 | 137.36 | 137.28 | 137.17 | 137.26 | 4,558 | +0.07(+0.05%) |
Mar 07, 2023 | 137.15 | 137.23 | 137.11 | 137.19 | 4,959 | +1.26(+0.92%) |
Mar 06, 2023 | 135.92 | 135.96 | 135.89 | 135.93 | 7,025 | +0.03(+0.03%) |
Mar 05, 2023 | 135.93 | 135.95 | 135.86 | 135.90 | 4,520 | +0.06(+0.04%) |
Mar 03, 2023 | 136.77 | 136.77 | 135.75 | 135.84 | 360,232 | -0.85(-0.62%) |
Mar 02, 2023 | 136.77 | 136.74 | 136.67 | 136.69 | 7,111 | +0.63(+0.46%) |
Mar 01, 2023 | 136.20 | 136.12 | 136.06 | 136.06 | 7,123 | -0.15(-0.11%) |
Feb 28, 2023 | 136.22 | 136.22 | 136.16 | 136.21 | 5,082 | +0.05(+0.03%) |
Feb 27, 2023 | 136.23 | 136.21 | 136.15 | 136.16 | 3,245 | -0.11(-0.08%) |
Feb 26, 2023 | 136.32 | 136.39 | 136.24 | 136.27 | 2,484 | -0.22(-0.16%) |
Feb 24, 2023 | 134.69 | 136.51 | 134.06 | 136.49 | 430,732 | +2.10(+1.57%) |
Feb 23, 2023 | 134.69 | 134.69 | 134.30 | 134.39 | 8,602 | -0.45(-0.33%) |
Feb 22, 2023 | 134.92 | 134.89 | 134.83 | 134.83 | 11,252 | -0.14(-0.10%) |
Feb 21, 2023 | 135.02 | 135.01 | 134.96 | 134.97 | 4,299 | +0.71(+0.53%) |
Feb 20, 2023 | 134.27 | 134.28 | 134.26 | 134.26 | 3,434 | -0.02(-0.02%) |
Feb 19, 2023 | 134.32 | 134.31 | 134.24 | 134.28 | 2,471 | +0.13(+0.10%) |
Feb 17, 2023 | 133.94 | 135.10 | 133.97 | 134.16 | 366,401 | +0.03(+0.02%) |
Feb 16, 2023 | 133.94 | 134.17 | 133.97 | 134.13 | 9,446 | +0.14(+0.11%) |
Feb 15, 2023 | 134.17 | 134.04 | 133.87 | 133.99 | 10,094 | +0.91(+0.68%) |
Feb 14, 2023 | 133.12 | 133.12 | 133.08 | 133.08 | 7,809 | +0.69(+0.52%) |
Feb 13, 2023 | 132.40 | 132.46 | 132.38 | 132.39 | 5,475 | +0.84(+0.64%) |
Feb 12, 2023 | 131.41 | 131.57 | 131.43 | 131.56 | 1,270 | +0.14(+0.11%) |
Feb 10, 2023 | 131.54 | 131.88 | 129.81 | 131.41 | 488,653 | -0.07(-0.05%) |
Feb 09, 2023 | 131.54 | 131.50 | 131.38 | 131.48 | 14,847 | +0.15(+0.11%) |
Feb 08, 2023 | 131.43 | 131.38 | 131.30 | 131.33 | 11,018 | +0.22(+0.17%) |
Feb 07, 2023 | 131.08 | 131.14 | 131.04 | 131.11 | 10,346 | -1.58(-1.19%) |
Feb 06, 2023 | 132.64 | 132.70 | 132.62 | 132.70 | 4,687 | +1.17(+0.89%) |
Feb 05, 2023 | 132.38 | 131.96 | 131.52 | 131.52 | 2,140 | +0.34(+0.26%) |
Feb 03, 2023 | 128.71 | 131.20 | 128.33 | 131.19 | 406,030 | +2.49(+1.94%) |
Feb 02, 2023 | 128.71 | 128.72 | 128.61 | 128.69 | 4,358 | +0.14(+0.11%) |
Feb 01, 2023 | 128.95 | 128.93 | 128.43 | 128.55 | 8,223 | -1.53(-1.17%) |
Jan 31, 2023 | 130.11 | 130.12 | 130.06 | 130.08 | 3,423 | -0.31(-0.24%) |
Jan 30, 2023 | 130.45 | 130.42 | 130.36 | 130.39 | 12,348 | +0.56(+0.43%) |
Jan 29, 2023 | 129.71 | 129.89 | 129.78 | 129.83 | 2,625 | -0.02(-0.01%) |
Jan 27, 2023 | 130.22 | 130.27 | 129.50 | 129.85 | 378,695 | -0.21(-0.16%) |
Jan 26, 2023 | 130.22 | 130.20 | 130.05 | 130.06 | 21,948 | +0.73(+0.56%) |
Jan 25, 2023 | 129.59 | 129.51 | 129.31 | 129.33 | 14,873 | -0.82(-0.63%) |
Jan 24, 2023 | 130.17 | 130.16 | 130.04 | 130.15 | 7,592 | -0.37(-0.28%) |
Jan 23, 2023 | 130.67 | 130.62 | 130.50 | 130.52 | 5,895 | +1.07(+0.83%) |
Jan 22, 2023 | 129.47 | 129.64 | 129.45 | 129.45 | 1,635 | -0.06(-0.04%) |
Jan 20, 2023 | 128.43 | 130.61 | 128.35 | 129.50 | 426,507 | +1.13(+0.88%) |
Jan 19, 2023 | 128.43 | 128.48 | 128.36 | 128.37 | 10,005 | -0.20(-0.16%) |
Jan 18, 2023 | 128.92 | 128.84 | 128.57 | 128.57 | 10,239 | +0.32(+0.25%) |
Jan 17, 2023 | 128.14 | 128.30 | 128.22 | 128.25 | 8,698 | -0.03(-0.02%) |
Jan 16, 2023 | 128.55 | 128.49 | 128.23 | 128.28 | 12,346 | +0.23(+0.18%) |
Jan 15, 2023 | 127.82 | 128.06 | 127.78 | 128.04 | 2,636 | +0.20(+0.15%) |
Jan 13, 2023 | 129.30 | 129.42 | 127.47 | 127.85 | 513,775 | -1.47(-1.14%) |
Jan 12, 2023 | 129.30 | 129.42 | 129.25 | 129.32 | 8,295 | -2.69(-2.04%) |
Jan 11, 2023 | 132.49 | 132.43 | 131.94 | 132.01 | 11,546 | -0.18(-0.14%) |
Jan 10, 2023 | 132.24 | 132.23 | 132.16 | 132.19 | 11,362 | +0.36(+0.27%) |
Jan 09, 2023 | 131.89 | 131.92 | 131.76 | 131.83 | 8,045 | -0.19(-0.14%) |
Jan 08, 2023 | 131.93 | 132.28 | 131.96 | 132.02 | 3,959 | -0.08(-0.06%) |
Jan 06, 2023 | 133.41 | 134.77 | 132.00 | 132.10 | 496,531 | -1.32(-0.99%) |
Jan 05, 2023 | 133.41 | 133.52 | 133.38 | 133.42 | 8,900 | +1.09(+0.82%) |
Jan 04, 2023 | 132.64 | 132.46 | 132.33 | 132.33 | 5,470 | +1.13(+0.86%) |
Jan 03, 2023 | 131.02 | 131.25 | 130.99 | 131.20 | 9,850 | +0.15(+0.12%) |