Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 132.84 | 137.33 | 132.49 | 135.52 | 395,420 | +2.40(+1.80%) |
Mar 30, 2023 | 135.11 | 136.98 | 132.77 | 133.12 | 366,749 | -0.29(-0.22%) |
Mar 29, 2023 | 129.48 | 134.04 | 128.20 | 133.41 | 186,315 | +6.80(+5.37%) |
Mar 28, 2023 | 129.41 | 129.54 | 123.68 | 126.61 | 257,154 | -2.99(-2.31%) |
Mar 27, 2023 | 129.06 | 131.44 | 127.55 | 129.60 | 205,036 | +1.07(+0.83%) |
Mar 24, 2023 | 132.19 | 132.19 | 126.79 | 128.53 | 334,417 | -5.81(-4.32%) |
Mar 23, 2023 | 134.07 | 138.64 | 131.82 | 134.34 | 181,620 | +3.13(+2.39%) |
Mar 22, 2023 | 135.57 | 136.33 | 131.18 | 131.21 | 313,920 | -5.06(-3.71%) |
Mar 21, 2023 | 135.33 | 138.09 | 135.22 | 136.27 | 360,450 | +2.65(+1.98%) |
Mar 20, 2023 | 126.96 | 134.15 | 125.07 | 133.62 | 402,748 | +7.49(+5.94%) |
Mar 17, 2023 | 128.29 | 129.89 | 124.00 | 126.13 | 515,760 | -2.69(-2.09%) |
Mar 16, 2023 | 123.75 | 131.12 | 122.79 | 128.82 | 363,438 | +2.76(+2.19%) |
Mar 15, 2023 | 127.90 | 129.03 | 122.72 | 126.06 | 367,184 | -5.09(-3.88%) |
Mar 14, 2023 | 128.82 | 132.41 | 128.06 | 131.15 | 394,615 | +6.27(+5.02%) |
Mar 13, 2023 | 123.86 | 128.39 | 122.42 | 124.88 | 468,996 | -2.12(-1.67%) |
Mar 10, 2023 | 134.10 | 134.10 | 125.66 | 127.00 | 519,837 | -6.94(-5.18%) |
Mar 09, 2023 | 136.38 | 139.94 | 131.75 | 133.94 | 358,203 | -2.65(-1.94%) |
Mar 08, 2023 | 135.72 | 139.31 | 135.23 | 136.59 | 369,897 | +2.38(+1.77%) |
Mar 07, 2023 | 138.19 | 140.52 | 133.78 | 134.21 | 411,132 | -4.46(-3.22%) |
Mar 06, 2023 | 139.54 | 144.90 | 138.34 | 138.67 | 906,540 | -0.45(-0.32%) |
Mar 03, 2023 | 132.31 | 139.29 | 131.25 | 139.12 | 418,721 | +6.64(+5.01%) |
Mar 02, 2023 | 129.00 | 133.30 | 126.03 | 132.48 | 332,932 | +0.40(+0.30%) |
Mar 01, 2023 | 133.78 | 135.96 | 131.26 | 132.08 | 270,766 | -0.54(-0.41%) |
Feb 28, 2023 | 126.80 | 137.77 | 126.61 | 132.62 | 587,585 | +5.61(+4.42%) |
Feb 27, 2023 | 127.63 | 129.52 | 126.74 | 127.01 | 448,535 | +1.45(+1.16%) |
Feb 24, 2023 | 120.49 | 127.28 | 120.49 | 125.56 | 457,873 | +3.88(+3.18%) |
Feb 23, 2023 | 123.67 | 124.28 | 118.08 | 121.68 | 505,478 | -0.66(-0.54%) |
Feb 22, 2023 | 124.23 | 125.79 | 121.90 | 122.34 | 386,818 | -1.46(-1.18%) |
Feb 21, 2023 | 127.59 | 129.00 | 123.01 | 123.80 | 480,356 | -6.18(-4.75%) |
Feb 17, 2023 | 132.00 | 133.25 | 127.46 | 129.98 | 328,428 | -1.96(-1.49%) |
Feb 16, 2023 | 131.31 | 134.57 | 129.24 | 131.94 | 366,012 | -1.76(-1.32%) |
Feb 15, 2023 | 126.21 | 134.19 | 126.21 | 133.70 | 588,526 | +7.72(+6.13%) |
Feb 14, 2023 | 125.56 | 130.56 | 123.13 | 125.98 | 573,978 | -1.58(-1.24%) |
Feb 13, 2023 | 124.07 | 128.32 | 121.49 | 127.56 | 387,120 | +4.61(+3.75%) |
Feb 10, 2023 | 122.26 | 125.30 | 119.45 | 122.95 | 437,247 | -2.56(-2.04%) |
Feb 09, 2023 | 133.99 | 137.00 | 125.36 | 125.51 | 1,090,280 | +0.43(+0.34%) |
Feb 08, 2023 | 128.72 | 133.19 | 124.68 | 125.08 | 815,679 | -3.90(-3.02%) |
Feb 07, 2023 | 123.36 | 129.67 | 119.00 | 128.98 | 805,124 | +5.36(+4.34%) |
Feb 06, 2023 | 122.68 | 128.75 | 121.08 | 123.62 | 622,065 | -1.38(-1.10%) |
Feb 03, 2023 | 132.47 | 134.85 | 124.28 | 125.00 | 938,746 | -10.27(-7.59%) |
Feb 02, 2023 | 140.30 | 142.78 | 134.81 | 135.27 | 608,453 | -3.84(-2.76%) |
Feb 01, 2023 | 130.51 | 140.89 | 130.51 | 139.11 | 820,287 | +9.33(+7.19%) |
Jan 31, 2023 | 124.86 | 129.91 | 124.42 | 129.78 | 393,084 | +4.92(+3.94%) |
Jan 30, 2023 | 127.07 | 130.98 | 123.62 | 124.86 | 317,738 | -3.69(-2.87%) |
Jan 27, 2023 | 125.27 | 128.80 | 124.23 | 128.55 | 346,614 | +3.67(+2.94%) |
Jan 26, 2023 | 125.46 | 126.35 | 122.38 | 124.88 | 283,863 | +0.50(+0.40%) |
Jan 25, 2023 | 126.11 | 126.59 | 121.31 | 124.38 | 576,208 | -4.23(-3.29%) |
Jan 24, 2023 | 131.20 | 133.26 | 128.38 | 128.61 | 345,418 | -3.73(-2.82%) |
Jan 23, 2023 | 128.23 | 137.54 | 128.23 | 132.34 | 1,005,651 | +4.40(+3.44%) |
Jan 20, 2023 | 130.01 | 130.28 | 125.00 | 127.94 | 521,695 | +0.44(+0.35%) |
Jan 19, 2023 | 130.88 | 133.13 | 124.96 | 127.50 | 678,885 | -5.94(-4.45%) |
Jan 18, 2023 | 129.00 | 137.13 | 129.00 | 133.44 | 815,107 | +5.93(+4.65%) |
Jan 17, 2023 | 122.18 | 127.92 | 122.10 | 127.51 | 313,802 | +4.30(+3.49%) |
Jan 13, 2023 | 119.12 | 123.87 | 118.38 | 123.21 | 370,396 | +3.08(+2.56%) |
Jan 12, 2023 | 119.19 | 121.00 | 115.03 | 120.13 | 430,622 | +2.63(+2.24%) |
Jan 11, 2023 | 125.72 | 128.18 | 117.07 | 117.50 | 689,285 | -0.72(-0.61%) |
Jan 10, 2023 | 116.05 | 119.00 | 114.75 | 118.22 | 266,610 | +1.07(+0.91%) |
Jan 09, 2023 | 113.60 | 121.86 | 113.50 | 117.15 | 389,354 | +4.84(+4.31%) |
Jan 06, 2023 | 107.76 | 113.22 | 106.24 | 112.31 | 357,247 | +6.77(+6.41%) |
Jan 05, 2023 | 106.97 | 106.97 | 103.52 | 105.54 | 365,810 | -2.46(-2.28%) |
Jan 04, 2023 | 111.47 | 114.47 | 106.87 | 108.00 | 417,981 | -2.26(-2.05%) |