Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 116.19 | 116.64 | 113.07 | 114.84 | 2,168,430 | -0.02(-0.02%) |
Mar 30, 2023 | 119.02 | 119.13 | 113.85 | 114.86 | 2,301,099 | -2.70(-2.30%) |
Mar 29, 2023 | 115.73 | 117.74 | 115.48 | 117.56 | 1,632,541 | +3.00(+2.62%) |
Mar 28, 2023 | 113.97 | 116.28 | 112.95 | 114.56 | 1,828,856 | +1.30(+1.14%) |
Mar 27, 2023 | 115.32 | 117.07 | 111.74 | 113.27 | 2,521,002 | +2.88(+2.61%) |
Mar 24, 2023 | 106.38 | 111.08 | 105.65 | 110.39 | 3,195,655 | +2.46(+2.28%) |
Mar 23, 2023 | 113.82 | 114.36 | 107.88 | 107.93 | 3,113,475 | -5.08(-4.50%) |
Mar 22, 2023 | 122.53 | 122.74 | 112.93 | 113.01 | 2,769,964 | -9.50(-7.75%) |
Mar 21, 2023 | 121.61 | 124.64 | 121.06 | 122.51 | 2,921,218 | +5.61(+4.80%) |
Mar 20, 2023 | 120.12 | 120.33 | 116.32 | 116.90 | 3,169,612 | -0.76(-0.65%) |
Mar 17, 2023 | 121.89 | 121.89 | 116.24 | 117.66 | 6,908,245 | -4.86(-3.97%) |
Mar 16, 2023 | 119.42 | 125.19 | 116.57 | 122.52 | 3,122,853 | +2.57(+2.14%) |
Mar 15, 2023 | 117.90 | 120.96 | 116.42 | 119.95 | 3,780,819 | -2.44(-1.99%) |
Mar 14, 2023 | 129.81 | 130.31 | 119.79 | 122.39 | 4,423,580 | +0.31(+0.25%) |
Mar 13, 2023 | 119.58 | 126.19 | 115.64 | 122.08 | 8,188,377 | -4.43(-3.50%) |
Mar 10, 2023 | 123.62 | 131.88 | 119.55 | 126.51 | 4,732,046 | -1.84(-1.44%) |
Mar 09, 2023 | 133.51 | 133.63 | 127.53 | 128.35 | 2,757,026 | -6.47(-4.80%) |
Mar 08, 2023 | 138.60 | 138.99 | 134.66 | 134.83 | 2,388,367 | -3.67(-2.65%) |
Mar 07, 2023 | 144.40 | 145.00 | 138.09 | 138.50 | 1,651,866 | -7.61(-5.21%) |
Mar 06, 2023 | 145.93 | 147.71 | 145.71 | 146.10 | 1,448,827 | -0.40(-0.28%) |
Mar 03, 2023 | 144.52 | 147.12 | 143.85 | 146.51 | 1,302,383 | +2.42(+1.68%) |
Mar 02, 2023 | 146.16 | 146.22 | 142.18 | 144.09 | 1,818,764 | -2.72(-1.85%) |
Mar 01, 2023 | 146.98 | 147.68 | 145.96 | 146.81 | 1,468,709 | -1.06(-0.71%) |
Feb 28, 2023 | 148.06 | 149.11 | 146.98 | 147.87 | 1,257,642 | +0.21(+0.14%) |
Feb 27, 2023 | 150.19 | 151.08 | 147.08 | 147.66 | 1,059,585 | -1.01(-0.68%) |
Feb 24, 2023 | 146.58 | 148.67 | 146.36 | 148.67 | 1,099,088 | +1.34(+0.91%) |
Feb 23, 2023 | 148.25 | 149.13 | 146.39 | 147.32 | 1,045,669 | +0.49(+0.34%) |
Feb 22, 2023 | 148.54 | 148.54 | 145.92 | 146.83 | 1,755,337 | -1.19(-0.80%) |
Feb 21, 2023 | 151.54 | 152.12 | 147.82 | 148.02 | 1,917,357 | -4.26(-2.80%) |
Feb 17, 2023 | 152.14 | 153.04 | 151.60 | 152.28 | 1,364,108 | +0.23(+0.15%) |
Feb 16, 2023 | 151.75 | 153.62 | 151.41 | 152.05 | 894,337 | -0.54(-0.36%) |
Feb 15, 2023 | 151.79 | 153.09 | 151.62 | 152.59 | 781,285 | -0.35(-0.23%) |
Feb 14, 2023 | 153.31 | 154.24 | 152.72 | 152.94 | 1,121,820 | -0.68(-0.44%) |
Feb 13, 2023 | 151.06 | 153.80 | 150.31 | 153.62 | 1,245,292 | +2.20(+1.45%) |
Feb 10, 2023 | 149.56 | 151.67 | 149.46 | 151.42 | 883,499 | +1.17(+0.78%) |
Feb 09, 2023 | 151.50 | 152.91 | 150.10 | 150.25 | 1,682,473 | -1.05(-0.69%) |
Feb 08, 2023 | 151.25 | 153.24 | 151.04 | 151.30 | 1,106,413 | -1.15(-0.76%) |
Feb 07, 2023 | 149.53 | 152.97 | 149.19 | 152.45 | 1,245,640 | +2.21(+1.47%) |
Feb 06, 2023 | 150.93 | 151.40 | 149.50 | 150.24 | 1,414,597 | -1.18(-0.78%) |
Feb 03, 2023 | 148.04 | 152.01 | 148.04 | 151.42 | 2,379,583 | +2.86(+1.92%) |
Feb 02, 2023 | 148.05 | 149.74 | 146.69 | 148.56 | 1,799,730 | +1.54(+1.05%) |
Feb 01, 2023 | 146.61 | 149.35 | 146.32 | 147.02 | 2,394,600 | -1.52(-1.03%) |
Jan 31, 2023 | 146.44 | 148.54 | 145.54 | 148.54 | 1,454,125 | +2.39(+1.64%) |
Jan 30, 2023 | 146.56 | 147.49 | 145.92 | 146.15 | 1,200,934 | -1.42(-0.96%) |
Jan 27, 2023 | 147.43 | 148.75 | 146.83 | 147.57 | 891,690 | -0.03(-0.02%) |
Jan 26, 2023 | 149.32 | 150.45 | 147.22 | 147.60 | 936,734 | -0.84(-0.56%) |
Jan 25, 2023 | 146.84 | 148.51 | 146.17 | 148.44 | 1,061,107 | +0.90(+0.61%) |
Jan 24, 2023 | 147.53 | 149.31 | 145.81 | 147.53 | 1,030,651 | +0.17(+0.12%) |
Jan 23, 2023 | 147.17 | 149.23 | 146.55 | 147.36 | 1,241,326 | +1.02(+0.70%) |
Jan 20, 2023 | 147.95 | 149.83 | 146.25 | 146.34 | 2,199,786 | -0.12(-0.08%) |
Jan 19, 2023 | 141.09 | 148.05 | 132.38 | 146.46 | 3,698,672 | +7.63(+5.49%) |
Jan 18, 2023 | 141.90 | 142.30 | 138.67 | 138.83 | 1,327,140 | -4.51(-3.15%) |
Jan 17, 2023 | 142.24 | 144.15 | 140.21 | 143.34 | 1,168,482 | +0.94(+0.66%) |
Jan 13, 2023 | 140.61 | 142.48 | 137.48 | 142.40 | 1,484,272 | -0.09(-0.06%) |
Jan 12, 2023 | 143.13 | 143.77 | 142.06 | 142.49 | 1,104,862 | +0.28(+0.19%) |
Jan 11, 2023 | 141.67 | 142.45 | 139.89 | 142.21 | 1,116,280 | +1.29(+0.91%) |
Jan 10, 2023 | 142.09 | 142.68 | 140.32 | 140.93 | 1,470,847 | -0.52(-0.37%) |
Jan 09, 2023 | 143.01 | 143.05 | 141.12 | 141.45 | 1,206,258 | -1.56(-1.09%) |
Jan 06, 2023 | 140.44 | 143.53 | 139.66 | 143.01 | 1,333,114 | +3.76(+2.70%) |
Jan 05, 2023 | 139.19 | 139.97 | 138.15 | 139.25 | 1,234,798 | -0.33(-0.24%) |
Jan 04, 2023 | 139.59 | 141.05 | 138.60 | 139.58 | 1,124,804 | +1.54(+1.12%) |