Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 137.53 | 141.03 | 137.53 | 140.56 | 285,541 | +3.86(+2.82%) |
Mar 30, 2023 | 138.71 | 139.25 | 136.51 | 136.70 | 91,908 | -1.13(-0.82%) |
Mar 29, 2023 | 138.01 | 138.37 | 136.56 | 137.82 | 138,297 | +0.97(+0.71%) |
Mar 28, 2023 | 135.25 | 137.65 | 135.25 | 136.86 | 182,597 | +1.47(+1.09%) |
Mar 27, 2023 | 133.11 | 135.86 | 132.72 | 135.38 | 196,900 | +3.97(+3.02%) |
Mar 24, 2023 | 129.47 | 131.71 | 128.00 | 131.42 | 106,778 | +0.70(+0.54%) |
Mar 23, 2023 | 131.63 | 133.96 | 129.54 | 130.72 | 188,517 | -0.62(-0.47%) |
Mar 22, 2023 | 135.31 | 135.70 | 131.12 | 131.34 | 188,216 | -4.26(-3.14%) |
Mar 21, 2023 | 135.19 | 135.98 | 133.80 | 135.60 | 248,333 | +3.13(+2.37%) |
Mar 20, 2023 | 132.40 | 135.10 | 132.40 | 132.47 | 225,025 | +1.70(+1.30%) |
Mar 17, 2023 | 134.22 | 134.22 | 129.72 | 130.76 | 631,812 | -2.07(-1.56%) |
Mar 16, 2023 | 130.44 | 134.35 | 130.36 | 132.83 | 207,476 | +0.73(+0.55%) |
Mar 15, 2023 | 132.47 | 133.07 | 129.90 | 132.10 | 242,080 | -3.77(-2.77%) |
Mar 14, 2023 | 136.15 | 137.56 | 134.21 | 135.87 | 299,070 | +2.92(+2.19%) |
Mar 13, 2023 | 134.79 | 136.17 | 132.47 | 132.95 | 314,272 | -4.31(-3.14%) |
Mar 10, 2023 | 140.15 | 140.15 | 136.39 | 137.26 | 421,403 | -3.16(-2.25%) |
Mar 09, 2023 | 140.99 | 141.60 | 139.77 | 140.43 | 243,225 | +0.07(+0.05%) |
Mar 08, 2023 | 140.36 | 141.25 | 139.11 | 140.36 | 245,729 | +0.25(+0.18%) |
Mar 07, 2023 | 142.06 | 142.19 | 139.09 | 140.11 | 204,108 | -2.04(-1.43%) |
Mar 06, 2023 | 142.51 | 143.64 | 141.08 | 142.15 | 308,732 | -0.60(-0.42%) |
Mar 03, 2023 | 140.97 | 142.82 | 139.76 | 142.75 | 267,431 | +2.37(+1.69%) |
Mar 02, 2023 | 141.40 | 141.40 | 139.75 | 140.38 | 258,940 | -2.01(-1.41%) |
Mar 01, 2023 | 140.84 | 143.41 | 140.84 | 142.38 | 289,461 | +1.11(+0.78%) |
Feb 28, 2023 | 140.24 | 143.34 | 140.24 | 141.28 | 350,501 | +0.84(+0.60%) |
Feb 27, 2023 | 138.79 | 140.73 | 138.79 | 140.44 | 278,117 | +3.12(+2.28%) |
Feb 24, 2023 | 136.62 | 138.04 | 135.78 | 137.31 | 126,729 | -0.78(-0.57%) |
Feb 23, 2023 | 138.75 | 140.07 | 137.05 | 138.09 | 153,368 | +0.01(+0.01%) |
Feb 22, 2023 | 138.69 | 140.33 | 137.59 | 138.08 | 276,703 | -0.70(-0.51%) |
Feb 21, 2023 | 141.08 | 142.50 | 138.64 | 138.78 | 337,251 | -4.20(-2.94%) |
Feb 17, 2023 | 140.61 | 144.16 | 140.61 | 142.99 | 280,784 | +3.18(+2.27%) |
Feb 16, 2023 | 138.95 | 141.54 | 138.95 | 139.81 | 233,921 | -0.81(-0.58%) |
Feb 15, 2023 | 139.60 | 141.81 | 139.60 | 140.62 | 150,731 | -0.09(-0.06%) |
Feb 14, 2023 | 140.92 | 142.21 | 139.98 | 140.71 | 218,795 | -0.96(-0.68%) |
Feb 13, 2023 | 139.01 | 142.08 | 138.61 | 141.67 | 113,220 | +2.70(+1.95%) |
Feb 10, 2023 | 139.77 | 139.96 | 138.75 | 138.97 | 170,403 | -1.62(-1.15%) |
Feb 09, 2023 | 143.00 | 143.00 | 140.12 | 140.59 | 107,635 | -1.25(-0.88%) |
Feb 08, 2023 | 143.51 | 144.33 | 141.41 | 141.84 | 137,516 | -2.87(-1.98%) |
Feb 07, 2023 | 141.50 | 145.84 | 141.50 | 144.71 | 316,170 | +1.91(+1.34%) |
Feb 06, 2023 | 142.91 | 144.10 | 141.21 | 142.80 | 307,554 | -0.35(-0.25%) |
Feb 03, 2023 | 143.53 | 146.59 | 142.94 | 143.15 | 467,266 | -0.79(-0.55%) |
Feb 02, 2023 | 145.24 | 147.40 | 143.75 | 143.94 | 341,303 | +0.19(+0.13%) |
Feb 01, 2023 | 140.78 | 145.42 | 140.78 | 143.75 | 295,554 | +2.48(+1.75%) |
Jan 31, 2023 | 136.48 | 141.44 | 136.35 | 141.28 | 313,457 | +5.90(+4.36%) |
Jan 30, 2023 | 138.43 | 140.54 | 134.80 | 135.38 | 305,021 | -3.04(-2.20%) |
Jan 27, 2023 | 135.89 | 138.65 | 134.81 | 138.42 | 355,548 | +3.86(+2.87%) |
Jan 26, 2023 | 130.22 | 138.00 | 130.22 | 134.56 | 575,735 | +13.72(+11.36%) |
Jan 25, 2023 | 120.57 | 121.43 | 118.91 | 120.84 | 185,368 | +0.21(+0.17%) |
Jan 24, 2023 | 119.39 | 121.33 | 118.29 | 120.63 | 119,712 | +0.19(+0.16%) |
Jan 23, 2023 | 120.68 | 122.26 | 119.30 | 120.44 | 167,842 | -0.20(-0.16%) |
Jan 20, 2023 | 119.84 | 120.95 | 118.70 | 120.64 | 223,928 | +1.68(+1.41%) |
Jan 19, 2023 | 121.97 | 122.89 | 118.93 | 118.96 | 206,759 | -2.68(-2.21%) |
Jan 18, 2023 | 123.10 | 125.77 | 121.64 | 121.65 | 228,969 | -1.33(-1.08%) |
Jan 17, 2023 | 125.04 | 125.32 | 122.76 | 122.98 | 173,081 | -1.40(-1.13%) |
Jan 13, 2023 | 122.31 | 124.62 | 121.70 | 124.38 | 159,752 | +1.36(+1.11%) |
Jan 12, 2023 | 123.28 | 123.33 | 121.31 | 123.02 | 131,908 | +0.68(+0.56%) |
Jan 11, 2023 | 121.00 | 122.47 | 120.76 | 122.34 | 99,486 | +1.84(+1.53%) |
Jan 10, 2023 | 120.40 | 120.88 | 118.13 | 120.49 | 163,612 | +0.28(+0.23%) |
Jan 09, 2023 | 119.51 | 120.79 | 118.37 | 120.22 | 182,893 | +1.21(+1.02%) |
Jan 06, 2023 | 117.39 | 121.83 | 117.13 | 119.00 | 229,006 | +3.30(+2.86%) |
Jan 05, 2023 | 122.78 | 122.78 | 115.36 | 115.70 | 239,505 | -7.14(-5.81%) |
Jan 04, 2023 | 123.16 | 124.26 | 122.10 | 122.84 | 170,944 | -0.39(-0.32%) |