Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 138.21 | 139.05 | 138.21 | 139.04 | 426,126 | +1.10(+0.80%) |
Mar 30, 2023 | 138.22 | 138.22 | 137.24 | 137.94 | 378,297 | +0.27(+0.20%) |
Mar 29, 2023 | 137.48 | 137.67 | 137.03 | 137.67 | 434,943 | +1.13(+0.83%) |
Mar 28, 2023 | 135.82 | 137.17 | 135.82 | 136.54 | 426,964 | +0.49(+0.36%) |
Mar 27, 2023 | 135.63 | 136.65 | 135.21 | 136.05 | 352,389 | +1.30(+0.96%) |
Mar 24, 2023 | 132.40 | 134.85 | 132.05 | 134.75 | 482,779 | +1.42(+1.07%) |
Mar 23, 2023 | 134.28 | 135.49 | 132.54 | 133.33 | 546,316 | -1.69(-1.25%) |
Mar 22, 2023 | 137.23 | 137.60 | 135.01 | 135.02 | 641,713 | -2.24(-1.63%) |
Mar 21, 2023 | 136.48 | 137.52 | 136.43 | 137.26 | 680,010 | +1.76(+1.30%) |
Mar 20, 2023 | 133.42 | 135.90 | 133.42 | 135.50 | 2,574,529 | +2.33(+1.75%) |
Mar 17, 2023 | 134.64 | 135.12 | 132.76 | 133.17 | 9,754,355 | -2.21(-1.63%) |
Mar 16, 2023 | 132.88 | 135.49 | 132.71 | 135.38 | 592,906 | +1.27(+0.95%) |
Mar 15, 2023 | 134.06 | 134.63 | 132.67 | 134.11 | 691,430 | -2.33(-1.71%) |
Mar 14, 2023 | 136.33 | 137.30 | 135.01 | 136.44 | 550,011 | +1.23(+0.91%) |
Mar 13, 2023 | 134.22 | 136.99 | 134.10 | 135.21 | 606,720 | -0.88(-0.65%) |
Mar 10, 2023 | 137.40 | 138.58 | 135.72 | 136.09 | 696,573 | -1.35(-0.98%) |
Mar 09, 2023 | 139.65 | 140.32 | 137.01 | 137.44 | 404,948 | -1.99(-1.43%) |
Mar 08, 2023 | 140.20 | 140.56 | 138.57 | 139.43 | 375,048 | -0.83(-0.59%) |
Mar 07, 2023 | 142.09 | 142.23 | 140.02 | 140.26 | 672,236 | -1.93(-1.36%) |
Mar 06, 2023 | 141.71 | 142.40 | 141.46 | 142.19 | 494,899 | +0.18(+0.13%) |
Mar 03, 2023 | 140.52 | 142.08 | 140.22 | 142.01 | 280,656 | +1.39(+0.99%) |
Mar 02, 2023 | 139.80 | 141.07 | 139.47 | 140.62 | 464,717 | +0.61(+0.44%) |
Mar 01, 2023 | 138.64 | 140.19 | 138.64 | 140.01 | 711,959 | +0.74(+0.53%) |
Feb 28, 2023 | 140.91 | 140.99 | 139.25 | 139.27 | 551,476 | -1.46(-1.04%) |
Feb 27, 2023 | 141.01 | 141.66 | 140.40 | 140.73 | 512,672 | +0.11(+0.08%) |
Feb 24, 2023 | 140.36 | 141.03 | 139.76 | 140.62 | 324,129 | -0.78(-0.55%) |
Feb 23, 2023 | 141.43 | 142.08 | 140.31 | 141.40 | 350,213 | +0.59(+0.42%) |
Feb 22, 2023 | 141.18 | 141.78 | 140.52 | 140.81 | 392,715 | -0.47(-0.33%) |
Feb 21, 2023 | 141.49 | 142.48 | 141.22 | 141.28 | 510,869 | -1.11(-0.78%) |
Feb 17, 2023 | 141.97 | 142.70 | 141.62 | 142.39 | 480,064 | -0.32(-0.22%) |
Feb 16, 2023 | 142.93 | 144.00 | 142.66 | 142.71 | 394,054 | -1.36(-0.94%) |
Feb 15, 2023 | 143.95 | 144.20 | 143.31 | 144.07 | 441,506 | -0.90(-0.62%) |
Feb 14, 2023 | 145.13 | 145.89 | 144.19 | 144.97 | 338,139 | -0.48(-0.33%) |
Feb 13, 2023 | 144.72 | 145.45 | 144.30 | 145.45 | 454,825 | +0.73(+0.50%) |
Feb 10, 2023 | 142.60 | 144.84 | 142.60 | 144.72 | 377,737 | +2.76(+1.94%) |
Feb 09, 2023 | 142.93 | 143.41 | 141.88 | 141.96 | 542,300 | -0.29(-0.20%) |
Feb 08, 2023 | 142.73 | 143.01 | 142.10 | 142.25 | 807,835 | -0.74(-0.52%) |
Feb 07, 2023 | 140.78 | 143.27 | 140.55 | 142.99 | 1,000,470 | +1.65(+1.17%) |
Feb 06, 2023 | 140.90 | 141.92 | 140.89 | 141.34 | 609,058 | +0.21(+0.15%) |
Feb 03, 2023 | 141.34 | 142.45 | 140.96 | 141.13 | 1,333,775 | -0.13(-0.09%) |
Feb 02, 2023 | 143.22 | 143.22 | 140.19 | 141.26 | 701,513 | -2.75(-1.91%) |
Feb 01, 2023 | 144.60 | 145.04 | 142.52 | 144.01 | 803,212 | -1.12(-0.77%) |
Jan 31, 2023 | 143.42 | 145.13 | 143.37 | 145.13 | 597,323 | +1.76(+1.23%) |
Jan 30, 2023 | 144.09 | 144.90 | 143.30 | 143.37 | 380,309 | -1.18(-0.82%) |
Jan 27, 2023 | 145.72 | 146.28 | 144.51 | 144.55 | 372,797 | -1.72(-1.18%) |
Jan 26, 2023 | 145.68 | 146.27 | 144.91 | 146.27 | 464,378 | +1.37(+0.95%) |
Jan 25, 2023 | 143.90 | 144.93 | 143.49 | 144.90 | 319,712 | +0.44(+0.30%) |
Jan 24, 2023 | 143.99 | 144.54 | 142.76 | 144.46 | 526,224 | +0.45(+0.31%) |
Jan 23, 2023 | 144.18 | 144.93 | 143.58 | 144.01 | 431,853 | +0.30(+0.21%) |
Jan 20, 2023 | 143.01 | 143.91 | 142.22 | 143.71 | 381,284 | +0.83(+0.58%) |
Jan 19, 2023 | 142.39 | 143.43 | 142.28 | 142.88 | 428,296 | -0.16(-0.11%) |
Jan 18, 2023 | 145.65 | 146.02 | 142.94 | 143.04 | 949,601 | -2.46(-1.69%) |
Jan 17, 2023 | 146.14 | 146.69 | 145.28 | 145.50 | 1,161,299 | -0.47(-0.32%) |
Jan 13, 2023 | 145.00 | 146.15 | 144.84 | 145.97 | 451,044 | +0.35(+0.24%) |
Jan 12, 2023 | 145.35 | 146.25 | 144.52 | 145.62 | 560,697 | +0.40(+0.28%) |
Jan 11, 2023 | 144.99 | 145.24 | 144.34 | 145.22 | 1,470,748 | +0.66(+0.46%) |
Jan 10, 2023 | 143.75 | 144.61 | 143.37 | 144.56 | 398,924 | +0.74(+0.51%) |
Jan 09, 2023 | 146.41 | 146.41 | 143.62 | 143.82 | 373,768 | -1.95(-1.34%) |
Jan 06, 2023 | 144.39 | 146.34 | 144.39 | 145.77 | 434,427 | +2.40(+1.67%) |
Jan 05, 2023 | 143.04 | 143.92 | 142.60 | 143.37 | 422,156 | -0.10(-0.07%) |
Jan 04, 2023 | 143.25 | 144.25 | 142.60 | 143.47 | 493,694 | -0.13(-0.09%) |