Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 123.73 | 125.41 | 123.68 | 125.28 | 4,734,555 | +1.79(+1.45%) |
Mar 30, 2023 | 124.39 | 125.65 | 123.38 | 123.49 | 3,726,403 | -0.47(-0.38%) |
Mar 29, 2023 | 124.35 | 124.57 | 123.45 | 123.96 | 3,432,016 | +0.35(+0.29%) |
Mar 28, 2023 | 123.45 | 123.91 | 123.09 | 123.61 | 3,022,966 | +0.03(+0.02%) |
Mar 27, 2023 | 120.86 | 124.48 | 120.86 | 123.58 | 6,825,930 | +3.84(+3.21%) |
Mar 24, 2023 | 117.89 | 119.84 | 117.43 | 119.74 | 3,989,484 | +1.83(+1.56%) |
Mar 23, 2023 | 118.32 | 119.39 | 117.17 | 117.90 | 4,867,513 | -0.65(-0.55%) |
Mar 22, 2023 | 121.37 | 121.58 | 118.51 | 118.55 | 3,713,384 | -2.41(-1.99%) |
Mar 21, 2023 | 121.28 | 121.51 | 120.09 | 120.96 | 4,034,807 | +0.60(+0.50%) |
Mar 20, 2023 | 118.80 | 120.56 | 118.69 | 120.36 | 4,813,769 | +2.15(+1.82%) |
Mar 17, 2023 | 118.58 | 119.00 | 117.48 | 118.21 | 39,134,868 | -0.97(-0.81%) |
Mar 16, 2023 | 117.51 | 119.29 | 116.52 | 119.17 | 6,738,460 | +1.36(+1.15%) |
Mar 15, 2023 | 117.54 | 117.88 | 116.31 | 117.81 | 6,265,363 | -1.31(-1.10%) |
Mar 14, 2023 | 120.88 | 121.03 | 117.74 | 119.12 | 8,491,051 | -0.89(-0.74%) |
Mar 13, 2023 | 119.60 | 122.51 | 119.32 | 120.01 | 8,567,618 | +0.12(+0.10%) |
Mar 10, 2023 | 120.53 | 121.65 | 119.58 | 119.89 | 6,268,791 | -0.68(-0.56%) |
Mar 09, 2023 | 122.61 | 122.83 | 120.40 | 120.57 | 5,731,785 | -1.81(-1.48%) |
Mar 08, 2023 | 122.78 | 123.03 | 121.89 | 122.37 | 2,914,777 | -0.19(-0.16%) |
Mar 07, 2023 | 124.50 | 124.64 | 122.51 | 122.56 | 3,691,836 | -1.85(-1.49%) |
Mar 06, 2023 | 123.89 | 125.06 | 123.85 | 124.42 | 3,278,255 | +0.52(+0.42%) |
Mar 03, 2023 | 123.62 | 124.15 | 123.06 | 123.89 | 2,992,952 | +0.68(+0.55%) |
Mar 02, 2023 | 122.70 | 123.49 | 122.05 | 123.22 | 3,495,017 | +0.71(+0.58%) |
Mar 01, 2023 | 123.19 | 123.73 | 122.08 | 122.51 | 3,932,268 | -1.06(-0.86%) |
Feb 28, 2023 | 124.76 | 124.82 | 123.42 | 123.57 | 5,380,433 | -1.14(-0.91%) |
Feb 27, 2023 | 125.59 | 126.03 | 124.36 | 124.71 | 2,888,971 | -0.08(-0.06%) |
Feb 24, 2023 | 123.87 | 124.88 | 123.49 | 124.78 | 3,155,791 | -0.21(-0.17%) |
Feb 23, 2023 | 125.67 | 125.86 | 123.15 | 124.99 | 3,897,471 | -0.17(-0.14%) |
Feb 22, 2023 | 126.05 | 126.14 | 124.52 | 125.17 | 3,348,142 | -0.71(-0.56%) |
Feb 21, 2023 | 128.06 | 128.43 | 125.82 | 125.87 | 4,453,998 | -3.16(-2.45%) |
Feb 17, 2023 | 128.54 | 129.57 | 127.95 | 129.03 | 3,626,953 | +0.02(+0.01%) |
Feb 16, 2023 | 129.56 | 129.94 | 128.62 | 129.02 | 3,102,565 | -1.34(-1.03%) |
Feb 15, 2023 | 129.21 | 130.40 | 129.08 | 130.35 | 2,664,839 | +0.37(+0.29%) |
Feb 14, 2023 | 130.97 | 131.16 | 129.06 | 129.98 | 3,350,318 | -1.28(-0.98%) |
Feb 13, 2023 | 129.97 | 131.30 | 129.86 | 131.26 | 4,604,609 | +1.67(+1.29%) |
Feb 10, 2023 | 127.85 | 129.75 | 127.58 | 129.59 | 5,283,863 | +1.77(+1.38%) |
Feb 09, 2023 | 129.01 | 129.71 | 127.43 | 127.82 | 4,099,085 | -0.56(-0.43%) |
Feb 08, 2023 | 128.12 | 129.09 | 127.60 | 128.38 | 4,863,217 | +0.13(+0.10%) |
Feb 07, 2023 | 128.08 | 128.77 | 126.93 | 128.24 | 3,958,108 | -0.32(-0.25%) |
Feb 06, 2023 | 128.23 | 128.70 | 127.40 | 128.56 | 5,127,649 | -0.72(-0.56%) |
Feb 03, 2023 | 128.72 | 129.29 | 127.95 | 129.28 | 3,978,192 | +0.52(+0.40%) |
Feb 02, 2023 | 128.36 | 129.07 | 127.31 | 128.76 | 6,466,613 | +1.23(+0.96%) |
Feb 01, 2023 | 126.97 | 128.20 | 125.37 | 127.53 | 5,745,923 | +0.34(+0.27%) |
Jan 31, 2023 | 127.92 | 128.06 | 126.28 | 127.20 | 7,630,277 | -0.54(-0.42%) |
Jan 30, 2023 | 126.81 | 128.50 | 126.49 | 127.73 | 5,691,912 | +0.86(+0.68%) |
Jan 27, 2023 | 126.92 | 127.91 | 126.29 | 126.88 | 8,625,570 | -0.06(-0.04%) |
Jan 26, 2023 | 129.84 | 130.54 | 125.54 | 126.93 | 18,579,912 | -5.96(-4.48%) |
Jan 25, 2023 | 132.62 | 133.14 | 131.57 | 132.89 | 7,730,316 | -0.69(-0.52%) |
Jan 24, 2023 | 133.35 | 134.77 | 132.17 | 133.58 | 4,665,089 | -0.35(-0.26%) |
Jan 23, 2023 | 133.49 | 134.99 | 133.17 | 133.93 | 6,247,176 | +0.62(+0.47%) |
Jan 20, 2023 | 133.75 | 133.93 | 132.65 | 133.30 | 7,894,854 | +0.55(+0.41%) |
Jan 19, 2023 | 132.17 | 134.28 | 132.12 | 132.76 | 5,118,364 | +0.20(+0.15%) |
Jan 18, 2023 | 136.32 | 136.59 | 132.38 | 132.56 | 6,871,736 | -4.51(-3.29%) |
Jan 17, 2023 | 138.23 | 138.95 | 136.90 | 137.07 | 3,163,159 | -0.66(-0.48%) |
Jan 13, 2023 | 136.00 | 137.93 | 135.96 | 137.73 | 2,601,362 | +0.32(+0.23%) |
Jan 12, 2023 | 136.78 | 138.46 | 136.44 | 137.41 | 2,876,820 | +0.27(+0.20%) |
Jan 11, 2023 | 136.89 | 137.39 | 135.43 | 137.14 | 3,462,325 | +0.44(+0.32%) |
Jan 10, 2023 | 135.58 | 136.75 | 134.91 | 136.70 | 2,279,618 | +1.18(+0.87%) |
Jan 09, 2023 | 136.02 | 137.34 | 135.38 | 135.52 | 4,223,922 | -0.14(-0.10%) |
Jan 06, 2023 | 134.42 | 136.18 | 133.66 | 135.66 | 3,785,760 | +2.44(+1.84%) |
Jan 05, 2023 | 134.47 | 134.53 | 132.18 | 133.22 | 3,035,960 | -1.41(-1.04%) |
Jan 04, 2023 | 134.12 | 135.58 | 133.46 | 134.62 | 4,098,057 | +0.99(+0.74%) |