Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 141.67 | 142.59 | 140.18 | 141.68 | 423,373 | +0.01(+0.01%) |
Mar 30, 2023 | 141.83 | 141.88 | 139.80 | 141.67 | 414,292 | +1.05(+0.75%) |
Mar 29, 2023 | 140.34 | 141.94 | 140.09 | 140.62 | 316,505 | -0.68(-0.48%) |
Mar 28, 2023 | 140.59 | 141.64 | 138.50 | 141.30 | 356,662 | +1.49(+1.06%) |
Mar 27, 2023 | 138.15 | 140.33 | 137.36 | 139.82 | 380,077 | -0.53(-0.37%) |
Mar 24, 2023 | 139.93 | 141.51 | 138.56 | 140.34 | 685,885 | +0.80(+0.57%) |
Mar 23, 2023 | 139.11 | 141.39 | 138.84 | 139.54 | 583,557 | +1.74(+1.26%) |
Mar 22, 2023 | 136.89 | 139.99 | 136.23 | 137.81 | 493,385 | +1.04(+0.76%) |
Mar 21, 2023 | 137.97 | 139.02 | 135.38 | 136.77 | 609,998 | -3.73(-2.66%) |
Mar 20, 2023 | 140.78 | 142.39 | 139.27 | 140.50 | 1,067,930 | +1.05(+0.75%) |
Mar 17, 2023 | 133.76 | 141.66 | 133.76 | 139.45 | 2,610,576 | +6.54(+4.92%) |
Mar 16, 2023 | 131.67 | 133.16 | 128.96 | 132.91 | 1,155,661 | +1.24(+0.94%) |
Mar 15, 2023 | 134.52 | 134.71 | 130.20 | 131.66 | 1,305,206 | -0.58(-0.44%) |
Mar 14, 2023 | 131.33 | 132.42 | 130.40 | 132.24 | 1,000,856 | +0.90(+0.68%) |
Mar 13, 2023 | 129.83 | 134.12 | 128.66 | 131.34 | 1,587,117 | +5.33(+4.23%) |
Mar 10, 2023 | 127.98 | 130.74 | 125.58 | 126.01 | 1,127,535 | +0.07(+0.05%) |
Mar 09, 2023 | 128.73 | 129.54 | 125.58 | 125.94 | 578,445 | -2.27(-1.77%) |
Mar 08, 2023 | 128.49 | 130.83 | 126.11 | 128.21 | 1,031,176 | +2.43(+1.94%) |
Mar 07, 2023 | 130.03 | 130.09 | 124.80 | 125.78 | 829,522 | -5.39(-4.11%) |
Mar 06, 2023 | 131.70 | 132.19 | 130.52 | 131.17 | 696,878 | -0.97(-0.73%) |
Mar 03, 2023 | 131.26 | 132.36 | 130.37 | 132.13 | 570,009 | +1.96(+1.51%) |
Mar 02, 2023 | 128.24 | 130.23 | 128.17 | 130.17 | 698,353 | +0.90(+0.69%) |
Mar 01, 2023 | 125.05 | 130.75 | 124.72 | 129.27 | 1,382,437 | +6.04(+4.90%) |
Feb 28, 2023 | 122.53 | 124.11 | 121.53 | 123.24 | 857,766 | +0.65(+0.53%) |
Feb 27, 2023 | 121.14 | 122.93 | 120.98 | 122.59 | 378,849 | +1.58(+1.30%) |
Feb 24, 2023 | 118.85 | 121.66 | 118.17 | 121.01 | 583,937 | +0.70(+0.59%) |
Feb 23, 2023 | 122.81 | 123.58 | 120.19 | 120.31 | 1,128,299 | -3.10(-2.51%) |
Feb 22, 2023 | 125.58 | 125.69 | 122.54 | 123.41 | 767,451 | -2.55(-2.03%) |
Feb 21, 2023 | 127.94 | 128.23 | 125.68 | 125.96 | 658,095 | -1.99(-1.56%) |
Feb 17, 2023 | 128.41 | 129.68 | 127.10 | 127.95 | 525,069 | -2.40(-1.84%) |
Feb 16, 2023 | 128.56 | 131.09 | 127.44 | 130.35 | 384,226 | +0.65(+0.50%) |
Feb 15, 2023 | 128.75 | 129.86 | 127.96 | 129.70 | 466,108 | -1.76(-1.34%) |
Feb 14, 2023 | 129.93 | 131.79 | 128.86 | 131.46 | 472,297 | +0.81(+0.62%) |
Feb 13, 2023 | 130.74 | 131.60 | 129.95 | 130.65 | 330,521 | -0.73(-0.56%) |
Feb 10, 2023 | 130.63 | 132.13 | 129.95 | 131.38 | 331,260 | +0.75(+0.58%) |
Feb 09, 2023 | 133.71 | 134.57 | 130.19 | 130.63 | 448,687 | -1.80(-1.36%) |
Feb 08, 2023 | 133.10 | 133.94 | 131.66 | 132.42 | 347,548 | -0.61(-0.46%) |
Feb 07, 2023 | 132.34 | 133.76 | 131.07 | 133.03 | 763,532 | +0.68(+0.51%) |
Feb 06, 2023 | 134.61 | 135.09 | 130.90 | 132.36 | 1,032,454 | -4.96(-3.61%) |
Feb 03, 2023 | 138.32 | 139.06 | 136.33 | 137.31 | 569,515 | -3.54(-2.51%) |
Feb 02, 2023 | 143.73 | 144.27 | 138.47 | 140.85 | 710,822 | -2.96(-2.06%) |
Feb 01, 2023 | 141.37 | 144.45 | 140.23 | 143.80 | 519,685 | +2.09(+1.47%) |
Jan 31, 2023 | 140.07 | 141.77 | 139.14 | 141.72 | 398,008 | +1.64(+1.17%) |
Jan 30, 2023 | 141.62 | 141.62 | 139.53 | 140.07 | 500,781 | -1.81(-1.27%) |
Jan 27, 2023 | 141.97 | 142.58 | 140.61 | 141.88 | 295,888 | -1.00(-0.70%) |
Jan 26, 2023 | 145.50 | 145.78 | 142.53 | 142.88 | 408,158 | -2.92(-2.00%) |
Jan 25, 2023 | 142.32 | 145.85 | 142.32 | 145.79 | 819,444 | +2.59(+1.81%) |
Jan 24, 2023 | 140.79 | 143.53 | 138.93 | 143.20 | 472,525 | +2.35(+1.67%) |
Jan 23, 2023 | 140.93 | 141.17 | 138.38 | 140.86 | 572,647 | -1.28(-0.90%) |
Jan 20, 2023 | 140.53 | 142.56 | 139.22 | 142.13 | 798,951 | +0.85(+0.60%) |
Jan 19, 2023 | 138.88 | 141.55 | 138.41 | 141.28 | 453,066 | +2.44(+1.75%) |
Jan 18, 2023 | 139.45 | 139.93 | 137.50 | 138.85 | 531,347 | +1.56(+1.13%) |
Jan 17, 2023 | 140.48 | 141.30 | 136.62 | 137.29 | 653,045 | -4.41(-3.12%) |
Jan 13, 2023 | 142.28 | 143.61 | 141.18 | 141.71 | 615,601 | -0.66(-0.46%) |
Jan 12, 2023 | 141.10 | 142.77 | 139.82 | 142.36 | 714,954 | +3.01(+2.16%) |
Jan 11, 2023 | 139.59 | 140.25 | 137.79 | 139.35 | 612,803 | +0.14(+0.10%) |
Jan 10, 2023 | 137.21 | 139.50 | 136.63 | 139.21 | 592,517 | +1.93(+1.41%) |
Jan 09, 2023 | 136.50 | 137.40 | 135.45 | 137.27 | 987,542 | +2.22(+1.65%) |
Jan 06, 2023 | 137.36 | 138.09 | 134.66 | 135.05 | 1,026,267 | -0.05(-0.04%) |
Jan 05, 2023 | 135.24 | 135.44 | 133.37 | 135.10 | 439,914 | -2.05(-1.49%) |
Jan 04, 2023 | 136.80 | 137.31 | 134.48 | 137.15 | 648,688 | +3.69(+2.76%) |