Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.31 | 130.28 | 128.31 | 130.13 | 34,639 | +1.78(+1.39%) |
Mar 30, 2023 | 128.73 | 128.82 | 127.96 | 128.35 | 37,865 | +0.84(+0.66%) |
Mar 29, 2023 | 127.46 | 127.86 | 127.03 | 127.51 | 44,214 | +1.46(+1.16%) |
Mar 28, 2023 | 125.97 | 126.19 | 125.50 | 126.05 | 146,402 | +0.56(+0.45%) |
Mar 27, 2023 | 125.39 | 126.22 | 124.36 | 125.49 | 46,179 | +1.14(+0.92%) |
Mar 24, 2023 | 122.45 | 124.66 | 121.69 | 124.35 | 14,552 | +0.86(+0.70%) |
Mar 23, 2023 | 124.16 | 126.10 | 122.72 | 123.48 | 62,769 | +0.07(+0.06%) |
Mar 22, 2023 | 125.77 | 126.55 | 123.41 | 123.41 | 100,810 | -2.24(-1.78%) |
Mar 21, 2023 | 125.72 | 126.12 | 125.03 | 125.65 | 124,173 | +1.59(+1.28%) |
Mar 20, 2023 | 122.75 | 124.22 | 122.75 | 124.06 | 17,050 | +2.43(+2.00%) |
Mar 17, 2023 | 122.64 | 122.68 | 121.35 | 121.63 | 76,433 | -1.63(-1.33%) |
Mar 16, 2023 | 120.65 | 123.33 | 120.33 | 123.26 | 23,172 | +1.45(+1.19%) |
Mar 15, 2023 | 123.40 | 123.40 | 120.12 | 121.82 | 68,174 | -4.73(-3.74%) |
Mar 14, 2023 | 127.55 | 128.17 | 125.28 | 126.55 | 56,995 | +1.58(+1.26%) |
Mar 13, 2023 | 125.21 | 126.31 | 124.15 | 124.98 | 56,327 | -1.14(-0.90%) |
Mar 10, 2023 | 129.15 | 129.15 | 125.85 | 126.11 | 16,439 | -3.11(-2.41%) |
Mar 09, 2023 | 132.74 | 132.84 | 128.87 | 129.22 | 24,323 | -3.59(-2.70%) |
Mar 08, 2023 | 132.02 | 132.94 | 132.02 | 132.81 | 33,687 | +0.80(+0.61%) |
Mar 07, 2023 | 134.41 | 134.41 | 131.71 | 132.01 | 29,685 | -3.03(-2.25%) |
Mar 06, 2023 | 136.95 | 136.95 | 134.77 | 135.04 | 37,076 | -2.26(-1.65%) |
Mar 03, 2023 | 136.32 | 137.47 | 135.28 | 137.30 | 96,788 | +2.12(+1.57%) |
Mar 02, 2023 | 132.80 | 135.41 | 132.71 | 135.18 | 17,814 | +1.51(+1.13%) |
Mar 01, 2023 | 133.04 | 134.76 | 133.04 | 133.67 | 163,175 | +1.28(+0.96%) |
Feb 28, 2023 | 131.38 | 133.15 | 131.38 | 132.40 | 18,634 | +1.08(+0.82%) |
Feb 27, 2023 | 131.57 | 132.26 | 131.31 | 131.32 | 14,866 | +0.69(+0.53%) |
Feb 24, 2023 | 127.72 | 130.75 | 127.23 | 130.62 | 101,648 | +0.87(+0.67%) |
Feb 23, 2023 | 130.08 | 130.58 | 128.08 | 129.75 | 20,293 | +0.00(+0.00%) |
Feb 22, 2023 | 129.08 | 130.19 | 128.95 | 129.75 | 34,899 | +0.93(+0.72%) |
Feb 21, 2023 | 130.05 | 130.57 | 128.65 | 128.82 | 16,954 | -1.87(-1.43%) |
Feb 17, 2023 | 131.37 | 131.37 | 130.20 | 130.69 | 12,370 | -1.71(-1.29%) |
Feb 16, 2023 | 132.08 | 133.85 | 131.63 | 132.40 | 69,854 | -0.82(-0.62%) |
Feb 15, 2023 | 131.66 | 133.22 | 131.30 | 133.22 | 31,298 | +0.12(+0.09%) |
Feb 14, 2023 | 131.92 | 133.31 | 131.42 | 133.11 | 53,919 | +0.56(+0.42%) |
Feb 13, 2023 | 131.86 | 132.88 | 131.71 | 132.55 | 28,781 | +0.77(+0.59%) |
Feb 10, 2023 | 131.18 | 131.86 | 130.51 | 131.78 | 28,565 | +0.47(+0.36%) |
Feb 09, 2023 | 134.15 | 134.35 | 130.75 | 131.31 | 31,566 | -2.18(-1.63%) |
Feb 08, 2023 | 134.53 | 135.36 | 133.38 | 133.49 | 26,584 | -1.15(-0.85%) |
Feb 07, 2023 | 132.79 | 135.03 | 132.53 | 134.63 | 45,610 | +1.50(+1.12%) |
Feb 06, 2023 | 134.03 | 134.03 | 132.41 | 133.14 | 98,090 | -1.63(-1.21%) |
Feb 03, 2023 | 135.32 | 136.98 | 134.72 | 134.77 | 35,881 | -2.26(-1.65%) |
Feb 02, 2023 | 137.28 | 137.28 | 135.23 | 137.03 | 119,858 | -0.36(-0.26%) |
Feb 01, 2023 | 135.17 | 138.42 | 134.68 | 137.39 | 64,678 | +1.43(+1.05%) |
Jan 31, 2023 | 133.37 | 136.00 | 133.37 | 135.96 | 21,144 | +2.79(+2.09%) |
Jan 30, 2023 | 133.35 | 134.84 | 133.14 | 133.18 | 43,777 | -1.21(-0.90%) |
Jan 27, 2023 | 133.82 | 135.15 | 133.80 | 134.39 | 30,559 | -0.47(-0.35%) |
Jan 26, 2023 | 133.14 | 134.86 | 132.47 | 134.86 | 96,080 | +1.69(+1.27%) |
Jan 25, 2023 | 131.55 | 133.19 | 130.82 | 133.16 | 51,810 | +0.60(+0.45%) |
Jan 24, 2023 | 131.66 | 132.74 | 130.58 | 132.57 | 33,644 | +0.29(+0.22%) |
Jan 23, 2023 | 131.59 | 132.57 | 131.18 | 132.28 | 70,299 | +0.45(+0.34%) |
Jan 20, 2023 | 129.02 | 131.82 | 128.76 | 131.82 | 25,006 | +2.57(+1.99%) |
Jan 19, 2023 | 128.89 | 129.72 | 128.19 | 129.25 | 16,434 | -0.79(-0.61%) |
Jan 18, 2023 | 133.04 | 133.43 | 130.00 | 130.04 | 18,628 | -1.63(-1.24%) |
Jan 17, 2023 | 133.76 | 133.77 | 131.68 | 131.68 | 55,984 | -1.84(-1.38%) |
Jan 13, 2023 | 132.06 | 133.62 | 131.95 | 133.52 | 53,159 | +1.02(+0.77%) |
Jan 12, 2023 | 132.15 | 132.87 | 130.94 | 132.50 | 154,837 | +0.91(+0.69%) |
Jan 11, 2023 | 131.19 | 131.67 | 130.54 | 131.59 | 67,382 | +1.77(+1.36%) |
Jan 10, 2023 | 128.19 | 129.96 | 127.89 | 129.82 | 38,925 | +1.80(+1.41%) |
Jan 09, 2023 | 128.17 | 129.70 | 127.73 | 128.02 | 81,222 | +0.88(+0.69%) |
Jan 06, 2023 | 123.98 | 127.34 | 123.98 | 127.14 | 41,613 | +4.35(+3.55%) |
Jan 05, 2023 | 122.42 | 123.30 | 121.40 | 122.78 | 57,777 | -1.17(-0.95%) |
Jan 04, 2023 | 122.53 | 124.27 | 122.52 | 123.96 | 31,997 | +2.18(+1.79%) |