Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 135.92 | 136.38 | 134.90 | 135.90 | 153,547 | +0.67(+0.50%) |
Mar 30, 2023 | 134.87 | 135.41 | 134.33 | 135.23 | 85,509 | +0.62(+0.46%) |
Mar 29, 2023 | 134.32 | 135.06 | 133.97 | 134.61 | 100,343 | +0.85(+0.64%) |
Mar 28, 2023 | 133.22 | 134.71 | 133.02 | 133.76 | 110,610 | +0.10(+0.07%) |
Mar 27, 2023 | 133.26 | 134.06 | 132.58 | 133.66 | 144,473 | +1.77(+1.34%) |
Mar 24, 2023 | 129.82 | 132.09 | 128.85 | 131.89 | 110,573 | +0.99(+0.76%) |
Mar 23, 2023 | 132.50 | 133.06 | 129.71 | 130.90 | 114,111 | -1.24(-0.94%) |
Mar 22, 2023 | 132.78 | 134.49 | 131.94 | 132.14 | 182,418 | -0.76(-0.57%) |
Mar 21, 2023 | 132.40 | 133.91 | 132.40 | 132.90 | 168,446 | +1.88(+1.43%) |
Mar 20, 2023 | 130.33 | 132.03 | 129.65 | 131.02 | 156,623 | +1.23(+0.95%) |
Mar 17, 2023 | 132.79 | 132.79 | 129.00 | 129.79 | 365,518 | -3.54(-2.66%) |
Mar 16, 2023 | 128.47 | 133.64 | 127.84 | 133.33 | 156,550 | +3.79(+2.93%) |
Mar 15, 2023 | 131.57 | 131.88 | 127.88 | 129.54 | 181,398 | -3.95(-2.96%) |
Mar 14, 2023 | 132.44 | 135.06 | 132.31 | 133.49 | 187,557 | +2.44(+1.86%) |
Mar 13, 2023 | 130.77 | 131.65 | 129.75 | 131.05 | 143,667 | -1.44(-1.09%) |
Mar 10, 2023 | 135.27 | 135.38 | 131.54 | 132.49 | 182,024 | -3.59(-2.64%) |
Mar 09, 2023 | 136.73 | 137.61 | 135.73 | 136.08 | 147,383 | +0.06(+0.04%) |
Mar 08, 2023 | 136.23 | 136.53 | 134.93 | 136.02 | 166,406 | +0.27(+0.20%) |
Mar 07, 2023 | 137.69 | 137.89 | 135.60 | 135.75 | 186,048 | -1.86(-1.35%) |
Mar 06, 2023 | 137.62 | 138.54 | 136.61 | 137.61 | 228,716 | +0.21(+0.15%) |
Mar 03, 2023 | 138.19 | 138.79 | 137.08 | 137.40 | 262,951 | -0.46(-0.33%) |
Mar 02, 2023 | 134.94 | 138.31 | 134.08 | 137.86 | 205,758 | +2.71(+2.01%) |
Mar 01, 2023 | 131.22 | 135.21 | 129.43 | 135.15 | 275,228 | +5.00(+3.84%) |
Feb 28, 2023 | 139.52 | 139.52 | 128.58 | 130.15 | 645,044 | -8.02(-5.80%) |
Feb 27, 2023 | 138.86 | 140.60 | 137.51 | 138.17 | 325,594 | -0.62(-0.45%) |
Feb 24, 2023 | 138.19 | 139.10 | 137.81 | 138.79 | 208,843 | -0.11(-0.08%) |
Feb 23, 2023 | 138.53 | 139.41 | 137.80 | 138.90 | 194,996 | +0.77(+0.56%) |
Feb 22, 2023 | 138.21 | 139.34 | 137.99 | 138.13 | 217,560 | -0.21(-0.15%) |
Feb 21, 2023 | 139.44 | 139.44 | 137.62 | 138.34 | 179,489 | -1.16(-0.83%) |
Feb 17, 2023 | 137.66 | 139.80 | 137.34 | 139.50 | 389,888 | +1.77(+1.29%) |
Feb 16, 2023 | 138.25 | 139.31 | 137.64 | 137.73 | 174,653 | -1.35(-0.97%) |
Feb 15, 2023 | 136.25 | 139.16 | 136.25 | 139.08 | 247,113 | +2.19(+1.60%) |
Feb 14, 2023 | 136.30 | 137.64 | 135.25 | 136.89 | 178,214 | +0.58(+0.43%) |
Feb 13, 2023 | 137.06 | 137.06 | 135.56 | 136.31 | 233,342 | +0.42(+0.31%) |
Feb 10, 2023 | 135.27 | 135.97 | 133.64 | 135.89 | 273,946 | +0.45(+0.33%) |
Feb 09, 2023 | 136.65 | 137.57 | 135.02 | 135.44 | 447,939 | -0.89(-0.65%) |
Feb 08, 2023 | 135.61 | 136.86 | 135.47 | 136.33 | 106,039 | -0.07(-0.05%) |
Feb 07, 2023 | 133.82 | 136.43 | 132.85 | 136.40 | 169,294 | +2.03(+1.51%) |
Feb 06, 2023 | 133.06 | 134.99 | 133.04 | 134.37 | 175,798 | +0.99(+0.74%) |
Feb 03, 2023 | 133.36 | 134.85 | 132.59 | 133.38 | 233,449 | -0.69(-0.51%) |
Feb 02, 2023 | 134.53 | 135.62 | 132.96 | 134.07 | 322,355 | +0.51(+0.38%) |
Feb 01, 2023 | 133.30 | 134.91 | 132.60 | 133.56 | 272,692 | -0.12(-0.09%) |
Jan 31, 2023 | 131.05 | 134.22 | 131.05 | 133.68 | 358,873 | +0.83(+0.62%) |
Jan 30, 2023 | 133.81 | 135.83 | 132.83 | 132.85 | 217,037 | -1.15(-0.86%) |
Jan 27, 2023 | 132.40 | 134.79 | 132.40 | 134.00 | 134,590 | +0.86(+0.65%) |
Jan 26, 2023 | 133.72 | 133.72 | 132.11 | 133.14 | 103,641 | +0.54(+0.41%) |
Jan 25, 2023 | 131.07 | 133.00 | 130.16 | 132.60 | 137,675 | +1.06(+0.81%) |
Jan 24, 2023 | 131.88 | 132.71 | 130.50 | 131.54 | 138,887 | +0.10(+0.08%) |
Jan 23, 2023 | 130.00 | 131.51 | 129.39 | 131.44 | 178,486 | +1.71(+1.32%) |
Jan 20, 2023 | 127.03 | 129.76 | 125.93 | 129.73 | 173,883 | +3.94(+3.13%) |
Jan 19, 2023 | 127.10 | 127.56 | 125.36 | 125.79 | 289,779 | -2.30(-1.80%) |
Jan 18, 2023 | 129.74 | 131.07 | 128.06 | 128.09 | 332,845 | -1.58(-1.22%) |
Jan 17, 2023 | 129.20 | 132.00 | 128.81 | 129.67 | 415,147 | +0.84(+0.65%) |
Jan 13, 2023 | 126.26 | 128.95 | 126.02 | 128.83 | 122,267 | +1.05(+0.82%) |
Jan 12, 2023 | 128.38 | 128.62 | 125.97 | 127.78 | 199,636 | +0.39(+0.31%) |
Jan 11, 2023 | 123.70 | 127.39 | 123.56 | 127.39 | 182,537 | +4.66(+3.80%) |
Jan 10, 2023 | 121.42 | 122.74 | 120.81 | 122.73 | 258,456 | +1.55(+1.28%) |
Jan 09, 2023 | 122.78 | 123.97 | 121.07 | 121.18 | 409,199 | -1.74(-1.42%) |
Jan 06, 2023 | 119.78 | 123.63 | 119.78 | 122.92 | 146,227 | +3.84(+3.22%) |
Jan 05, 2023 | 117.12 | 119.28 | 116.14 | 119.08 | 183,463 | +1.09(+0.92%) |
Jan 04, 2023 | 118.60 | 119.28 | 116.58 | 117.99 | 262,814 | -0.79(-0.67%) |