Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 130.25 | 134.22 | 129.74 | 133.84 | 180,227 | +5.10(+3.96%) |
Mar 30, 2023 | 131.12 | 132.11 | 127.82 | 128.74 | 91,298 | -1.22(-0.94%) |
Mar 29, 2023 | 130.84 | 131.81 | 128.88 | 129.95 | 142,802 | +1.18(+0.91%) |
Mar 28, 2023 | 127.75 | 129.29 | 127.16 | 128.78 | 129,781 | +0.34(+0.26%) |
Mar 27, 2023 | 126.93 | 128.71 | 125.85 | 128.44 | 117,232 | +3.64(+2.92%) |
Mar 24, 2023 | 122.20 | 124.90 | 120.45 | 124.79 | 104,505 | +1.30(+1.05%) |
Mar 23, 2023 | 121.28 | 124.17 | 120.74 | 123.50 | 139,034 | +2.92(+2.42%) |
Mar 22, 2023 | 121.96 | 123.94 | 120.13 | 120.58 | 99,224 | -1.11(-0.91%) |
Mar 21, 2023 | 122.81 | 124.48 | 121.32 | 121.68 | 118,288 | +1.83(+1.53%) |
Mar 20, 2023 | 119.28 | 122.46 | 118.88 | 119.85 | 134,211 | +2.22(+1.89%) |
Mar 17, 2023 | 119.47 | 120.03 | 116.60 | 117.63 | 353,657 | -1.84(-1.54%) |
Mar 16, 2023 | 117.68 | 123.46 | 117.08 | 119.47 | 184,258 | -0.45(-0.37%) |
Mar 15, 2023 | 121.07 | 122.24 | 118.80 | 119.92 | 167,800 | -4.80(-3.85%) |
Mar 14, 2023 | 127.45 | 129.30 | 122.19 | 124.72 | 131,699 | +2.48(+2.03%) |
Mar 13, 2023 | 122.33 | 126.32 | 119.17 | 122.24 | 165,313 | -2.60(-2.09%) |
Mar 10, 2023 | 129.78 | 129.78 | 124.49 | 124.84 | 145,886 | -5.99(-4.58%) |
Mar 09, 2023 | 128.18 | 132.15 | 127.81 | 130.84 | 156,088 | +2.94(+2.30%) |
Mar 08, 2023 | 126.69 | 127.90 | 123.73 | 127.89 | 174,205 | +1.89(+1.50%) |
Mar 07, 2023 | 131.42 | 131.42 | 125.51 | 126.00 | 222,986 | -6.05(-4.58%) |
Mar 06, 2023 | 138.44 | 138.44 | 131.07 | 132.05 | 298,747 | -6.90(-4.96%) |
Mar 03, 2023 | 143.27 | 143.27 | 137.97 | 138.95 | 159,182 | -3.85(-2.70%) |
Mar 02, 2023 | 147.00 | 147.26 | 140.66 | 142.80 | 291,282 | -6.62(-4.43%) |
Mar 01, 2023 | 148.70 | 151.90 | 144.54 | 149.43 | 164,755 | +0.19(+0.13%) |
Feb 28, 2023 | 137.29 | 159.48 | 136.97 | 149.24 | 349,025 | +13.51(+9.95%) |
Feb 27, 2023 | 134.42 | 138.34 | 132.11 | 135.73 | 114,220 | +4.52(+3.45%) |
Feb 24, 2023 | 133.58 | 133.58 | 131.07 | 131.21 | 146,348 | -4.36(-3.21%) |
Feb 23, 2023 | 133.75 | 137.27 | 132.87 | 135.56 | 216,412 | +2.03(+1.52%) |
Feb 22, 2023 | 128.05 | 135.43 | 128.05 | 133.53 | 153,507 | +6.10(+4.79%) |
Feb 21, 2023 | 135.54 | 136.00 | 126.69 | 127.43 | 201,225 | -9.59(-7.00%) |
Feb 17, 2023 | 136.88 | 137.97 | 135.76 | 137.02 | 122,859 | +0.95(+0.70%) |
Feb 16, 2023 | 132.50 | 136.66 | 132.50 | 136.07 | 80,629 | +1.03(+0.77%) |
Feb 15, 2023 | 131.59 | 135.19 | 130.28 | 135.04 | 64,024 | +3.03(+2.29%) |
Feb 14, 2023 | 130.94 | 133.43 | 129.61 | 132.01 | 65,885 | +0.37(+0.28%) |
Feb 13, 2023 | 130.86 | 132.60 | 129.33 | 131.64 | 76,644 | +1.43(+1.10%) |
Feb 10, 2023 | 129.55 | 130.30 | 126.91 | 130.21 | 94,387 | +0.43(+0.33%) |
Feb 09, 2023 | 136.97 | 136.97 | 127.84 | 129.78 | 103,288 | -5.79(-4.27%) |
Feb 08, 2023 | 137.08 | 138.10 | 134.87 | 135.57 | 96,281 | -2.38(-1.73%) |
Feb 07, 2023 | 135.57 | 138.22 | 133.04 | 137.96 | 97,888 | +1.74(+1.28%) |
Feb 06, 2023 | 144.12 | 145.30 | 133.91 | 136.21 | 220,778 | -8.38(-5.79%) |
Feb 03, 2023 | 135.24 | 147.27 | 135.01 | 144.59 | 221,843 | +9.01(+6.64%) |
Feb 02, 2023 | 128.11 | 138.31 | 128.11 | 135.58 | 207,374 | +7.66(+5.99%) |
Feb 01, 2023 | 123.67 | 129.60 | 123.28 | 127.92 | 152,243 | +4.70(+3.82%) |
Jan 31, 2023 | 118.34 | 123.36 | 117.59 | 123.22 | 118,502 | +5.93(+5.06%) |
Jan 30, 2023 | 114.98 | 118.07 | 114.60 | 117.29 | 91,101 | +1.12(+0.97%) |
Jan 27, 2023 | 115.65 | 117.59 | 115.61 | 116.17 | 48,245 | -0.01(-0.01%) |
Jan 26, 2023 | 115.30 | 116.50 | 114.16 | 116.18 | 115,773 | +1.43(+1.25%) |
Jan 25, 2023 | 114.20 | 115.73 | 112.07 | 114.75 | 78,183 | -0.55(-0.48%) |
Jan 24, 2023 | 115.11 | 117.01 | 114.79 | 115.30 | 69,528 | -1.29(-1.11%) |
Jan 23, 2023 | 118.66 | 119.55 | 116.13 | 116.59 | 91,633 | -1.47(-1.24%) |
Jan 20, 2023 | 118.44 | 118.44 | 116.64 | 118.06 | 101,857 | +0.97(+0.82%) |
Jan 19, 2023 | 119.24 | 120.02 | 116.83 | 117.09 | 83,501 | -2.21(-1.85%) |
Jan 18, 2023 | 123.17 | 123.46 | 119.26 | 119.30 | 81,304 | -2.54(-2.09%) |
Jan 17, 2023 | 124.17 | 124.53 | 121.82 | 121.84 | 79,530 | -2.32(-1.87%) |
Jan 13, 2023 | 122.02 | 125.43 | 120.54 | 124.16 | 92,381 | +0.72(+0.58%) |
Jan 12, 2023 | 120.45 | 125.15 | 120.11 | 123.44 | 113,708 | +3.46(+2.88%) |
Jan 11, 2023 | 116.28 | 119.98 | 116.28 | 119.98 | 88,467 | +4.29(+3.71%) |
Jan 10, 2023 | 109.91 | 115.86 | 108.99 | 115.69 | 111,980 | +5.81(+5.29%) |
Jan 09, 2023 | 111.87 | 112.70 | 109.55 | 109.88 | 108,918 | -0.87(-0.78%) |
Jan 06, 2023 | 108.83 | 112.78 | 108.43 | 110.75 | 155,101 | +2.52(+2.33%) |
Jan 05, 2023 | 113.33 | 113.33 | 106.74 | 108.22 | 219,193 | -6.08(-5.32%) |
Jan 04, 2023 | 116.42 | 117.93 | 113.75 | 114.30 | 112,169 | -1.53(-1.32%) |