Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 124.96 | 126.45 | 124.42 | 126.26 | 488,969 | +2.09(+1.68%) |
Mar 30, 2023 | 124.66 | 125.05 | 123.20 | 124.17 | 310,681 | +0.87(+0.71%) |
Mar 29, 2023 | 123.78 | 124.01 | 122.20 | 123.30 | 728,502 | +0.43(+0.35%) |
Mar 28, 2023 | 122.45 | 123.67 | 121.56 | 122.87 | 249,913 | +0.05(+0.04%) |
Mar 27, 2023 | 123.78 | 124.29 | 122.25 | 122.82 | 391,208 | +1.00(+0.82%) |
Mar 24, 2023 | 120.61 | 122.23 | 119.88 | 121.82 | 362,792 | +0.83(+0.68%) |
Mar 23, 2023 | 121.19 | 122.08 | 119.43 | 120.99 | 418,773 | -0.44(-0.36%) |
Mar 22, 2023 | 125.06 | 125.95 | 121.33 | 121.43 | 503,434 | -3.62(-2.89%) |
Mar 21, 2023 | 124.19 | 125.88 | 123.67 | 125.05 | 732,349 | +2.57(+2.10%) |
Mar 20, 2023 | 119.01 | 123.28 | 119.01 | 122.47 | 695,151 | +3.98(+3.36%) |
Mar 17, 2023 | 119.99 | 120.08 | 118.10 | 118.49 | 929,924 | -1.73(-1.44%) |
Mar 16, 2023 | 115.58 | 121.38 | 115.58 | 120.22 | 856,402 | +3.35(+2.86%) |
Mar 15, 2023 | 113.10 | 116.96 | 112.94 | 116.87 | 864,305 | +1.05(+0.91%) |
Mar 14, 2023 | 117.77 | 117.85 | 115.08 | 115.82 | 759,934 | +0.05(+0.04%) |
Mar 13, 2023 | 115.03 | 117.45 | 114.63 | 115.77 | 583,869 | -1.13(-0.97%) |
Mar 10, 2023 | 118.50 | 118.50 | 115.40 | 116.90 | 779,048 | -1.89(-1.59%) |
Mar 09, 2023 | 122.45 | 122.97 | 118.18 | 118.79 | 1,009,674 | -3.37(-2.76%) |
Mar 08, 2023 | 121.37 | 123.75 | 120.97 | 122.16 | 643,322 | +0.55(+0.45%) |
Mar 07, 2023 | 124.65 | 124.65 | 120.50 | 121.61 | 957,701 | -3.50(-2.80%) |
Mar 06, 2023 | 125.36 | 126.44 | 123.72 | 125.11 | 1,198,162 | -1.17(-0.93%) |
Mar 03, 2023 | 127.44 | 127.60 | 124.26 | 126.28 | 1,253,808 | -0.39(-0.31%) |
Mar 02, 2023 | 130.10 | 130.13 | 126.22 | 126.67 | 826,516 | -4.54(-3.46%) |
Mar 01, 2023 | 131.78 | 131.78 | 126.41 | 131.21 | 1,395,715 | -1.48(-1.12%) |
Feb 28, 2023 | 127.56 | 134.72 | 123.18 | 132.69 | 3,242,406 | -12.19(-8.41%) |
Feb 27, 2023 | 146.72 | 147.79 | 144.05 | 144.87 | 609,995 | -0.87(-0.60%) |
Feb 24, 2023 | 143.44 | 146.42 | 143.11 | 145.75 | 690,321 | -0.13(-0.09%) |
Feb 23, 2023 | 146.34 | 146.97 | 144.40 | 145.88 | 377,772 | -0.35(-0.24%) |
Feb 22, 2023 | 147.69 | 148.08 | 145.83 | 146.22 | 286,786 | -1.15(-0.78%) |
Feb 21, 2023 | 148.14 | 149.42 | 146.99 | 147.37 | 352,598 | -2.17(-1.45%) |
Feb 17, 2023 | 148.59 | 149.72 | 148.32 | 149.55 | 311,001 | +0.76(+0.51%) |
Feb 16, 2023 | 145.54 | 150.47 | 145.22 | 148.78 | 495,218 | +1.83(+1.24%) |
Feb 15, 2023 | 146.15 | 147.70 | 145.29 | 146.96 | 284,004 | -0.20(-0.14%) |
Feb 14, 2023 | 146.95 | 148.40 | 145.76 | 147.16 | 285,306 | -0.05(-0.03%) |
Feb 13, 2023 | 146.05 | 147.57 | 145.66 | 147.21 | 295,675 | +1.34(+0.92%) |
Feb 10, 2023 | 145.09 | 146.34 | 144.93 | 145.87 | 316,756 | +1.25(+0.86%) |
Feb 09, 2023 | 145.12 | 145.39 | 143.22 | 144.62 | 416,633 | +0.56(+0.39%) |
Feb 08, 2023 | 143.49 | 144.73 | 142.52 | 144.06 | 378,451 | +0.70(+0.49%) |
Feb 07, 2023 | 143.11 | 144.13 | 141.30 | 143.36 | 634,877 | -0.43(-0.30%) |
Feb 06, 2023 | 146.12 | 146.36 | 143.55 | 143.78 | 427,278 | -3.44(-2.34%) |
Feb 03, 2023 | 148.74 | 149.87 | 146.59 | 147.22 | 520,001 | -2.00(-1.34%) |
Feb 02, 2023 | 150.26 | 153.41 | 148.00 | 149.23 | 585,095 | -2.22(-1.47%) |
Feb 01, 2023 | 146.47 | 152.89 | 146.47 | 151.45 | 761,727 | +4.42(+3.01%) |
Jan 31, 2023 | 144.68 | 147.06 | 143.83 | 147.03 | 488,084 | +3.03(+2.10%) |
Jan 30, 2023 | 143.58 | 144.46 | 142.36 | 144.00 | 481,871 | -0.05(-0.03%) |
Jan 27, 2023 | 143.26 | 146.46 | 140.23 | 144.05 | 686,854 | -0.32(-0.22%) |
Jan 26, 2023 | 145.51 | 146.09 | 143.11 | 144.37 | 993,518 | -0.62(-0.42%) |
Jan 25, 2023 | 144.27 | 145.32 | 143.49 | 144.98 | 489,891 | +0.00(+0.00%) |
Jan 24, 2023 | 147.86 | 148.51 | 144.21 | 144.98 | 566,317 | -2.24(-1.52%) |
Jan 23, 2023 | 148.15 | 151.24 | 147.22 | 147.22 | 498,738 | -1.05(-0.71%) |
Jan 20, 2023 | 145.57 | 148.98 | 144.33 | 148.28 | 618,360 | +3.15(+2.17%) |
Jan 19, 2023 | 143.97 | 146.31 | 142.55 | 145.12 | 605,074 | +0.64(+0.44%) |
Jan 18, 2023 | 145.58 | 146.60 | 144.37 | 144.49 | 306,476 | -0.89(-0.61%) |
Jan 17, 2023 | 146.64 | 146.70 | 144.56 | 145.38 | 372,333 | -1.32(-0.90%) |
Jan 13, 2023 | 144.18 | 147.41 | 143.88 | 146.70 | 392,877 | +1.69(+1.16%) |
Jan 12, 2023 | 144.20 | 146.65 | 143.19 | 145.01 | 482,380 | +1.49(+1.04%) |
Jan 11, 2023 | 146.53 | 146.92 | 142.24 | 143.53 | 878,777 | -2.80(-1.91%) |
Jan 10, 2023 | 147.54 | 148.03 | 145.90 | 146.32 | 549,331 | -0.59(-0.40%) |
Jan 09, 2023 | 151.34 | 151.34 | 146.22 | 146.92 | 641,400 | -3.83(-2.54%) |
Jan 06, 2023 | 148.90 | 151.53 | 148.36 | 150.75 | 762,669 | +2.97(+2.01%) |
Jan 05, 2023 | 143.96 | 148.10 | 143.53 | 147.78 | 903,336 | +3.18(+2.20%) |
Jan 04, 2023 | 142.08 | 144.62 | 141.42 | 144.61 | 880,809 | +3.13(+2.22%) |