Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 141.08 | 141.99 | 139.59 | 141.09 | 425,142 | +0.01(+0.01%) |
Mar 30, 2023 | 141.24 | 141.29 | 139.22 | 141.08 | 416,023 | +1.04(+0.75%) |
Mar 29, 2023 | 139.76 | 141.35 | 139.51 | 140.04 | 317,827 | -0.68(-0.48%) |
Mar 28, 2023 | 140.01 | 141.05 | 137.92 | 140.72 | 358,152 | +1.48(+1.06%) |
Mar 27, 2023 | 137.57 | 139.75 | 136.79 | 139.24 | 381,665 | -0.52(-0.37%) |
Mar 24, 2023 | 139.35 | 140.92 | 137.99 | 139.76 | 688,751 | +0.79(+0.57%) |
Mar 23, 2023 | 138.53 | 140.80 | 138.26 | 138.96 | 585,996 | +1.73(+1.26%) |
Mar 22, 2023 | 136.32 | 139.41 | 135.66 | 137.23 | 495,446 | +1.04(+0.76%) |
Mar 21, 2023 | 137.40 | 138.44 | 134.81 | 136.20 | 612,547 | -3.72(-2.66%) |
Mar 20, 2023 | 140.19 | 141.80 | 138.69 | 139.91 | 1,072,392 | +1.05(+0.75%) |
Mar 17, 2023 | 133.21 | 141.07 | 133.21 | 138.87 | 2,621,485 | +6.51(+4.92%) |
Mar 16, 2023 | 131.13 | 132.61 | 128.43 | 132.35 | 1,160,490 | +1.24(+0.94%) |
Mar 15, 2023 | 133.96 | 134.15 | 129.66 | 131.12 | 1,310,660 | -0.57(-0.44%) |
Mar 14, 2023 | 130.78 | 131.87 | 129.86 | 131.69 | 1,005,039 | +0.89(+0.68%) |
Mar 13, 2023 | 129.29 | 133.56 | 128.12 | 130.79 | 1,593,749 | +5.31(+4.23%) |
Mar 10, 2023 | 127.45 | 130.20 | 125.06 | 125.48 | 1,132,246 | +0.07(+0.05%) |
Mar 09, 2023 | 128.20 | 129.00 | 125.06 | 125.42 | 580,862 | -2.26(-1.77%) |
Mar 08, 2023 | 127.96 | 130.28 | 125.59 | 127.68 | 1,035,485 | +2.42(+1.94%) |
Mar 07, 2023 | 129.49 | 129.55 | 124.28 | 125.25 | 832,988 | -5.37(-4.11%) |
Mar 06, 2023 | 131.15 | 131.64 | 129.98 | 130.62 | 699,790 | -0.96(-0.73%) |
Mar 03, 2023 | 130.72 | 131.81 | 129.82 | 131.58 | 572,391 | +1.95(+1.51%) |
Mar 02, 2023 | 127.71 | 129.69 | 127.64 | 129.63 | 701,271 | +0.90(+0.70%) |
Mar 01, 2023 | 124.53 | 130.21 | 124.20 | 128.74 | 1,388,214 | +6.01(+4.90%) |
Feb 28, 2023 | 122.02 | 123.59 | 121.02 | 122.72 | 861,350 | +0.65(+0.53%) |
Feb 27, 2023 | 120.64 | 122.42 | 120.47 | 122.08 | 380,432 | +1.57(+1.30%) |
Feb 24, 2023 | 118.36 | 121.16 | 117.68 | 120.51 | 586,377 | +0.70(+0.59%) |
Feb 23, 2023 | 122.30 | 123.07 | 119.69 | 119.81 | 1,133,014 | -3.09(-2.51%) |
Feb 22, 2023 | 125.06 | 125.17 | 122.03 | 122.90 | 770,658 | -2.54(-2.02%) |
Feb 21, 2023 | 127.41 | 127.70 | 125.16 | 125.44 | 660,844 | -1.98(-1.56%) |
Feb 17, 2023 | 127.88 | 129.14 | 126.57 | 127.42 | 527,263 | -2.39(-1.84%) |
Feb 16, 2023 | 128.02 | 130.54 | 126.91 | 129.80 | 385,832 | +0.65(+0.50%) |
Feb 15, 2023 | 128.22 | 129.32 | 127.43 | 129.16 | 468,055 | -1.75(-1.34%) |
Feb 14, 2023 | 129.39 | 131.25 | 128.32 | 130.91 | 474,270 | +0.81(+0.62%) |
Feb 13, 2023 | 130.20 | 131.06 | 129.41 | 130.10 | 331,902 | -0.73(-0.56%) |
Feb 10, 2023 | 130.08 | 131.58 | 129.41 | 130.83 | 332,644 | +0.75(+0.58%) |
Feb 09, 2023 | 133.15 | 134.01 | 129.65 | 130.08 | 450,562 | -1.79(-1.36%) |
Feb 08, 2023 | 132.55 | 133.38 | 131.12 | 131.87 | 349,000 | -0.61(-0.46%) |
Feb 07, 2023 | 131.79 | 133.21 | 130.53 | 132.48 | 766,723 | +0.67(+0.51%) |
Feb 06, 2023 | 134.05 | 134.52 | 130.35 | 131.81 | 1,036,768 | -4.94(-3.61%) |
Feb 03, 2023 | 137.74 | 138.48 | 135.76 | 136.74 | 571,895 | -3.52(-2.51%) |
Feb 02, 2023 | 143.13 | 143.67 | 137.89 | 140.26 | 713,792 | -2.94(-2.06%) |
Feb 01, 2023 | 140.78 | 143.84 | 139.65 | 143.21 | 521,856 | +2.08(+1.47%) |
Jan 31, 2023 | 139.49 | 141.18 | 138.56 | 141.13 | 399,671 | +1.64(+1.17%) |
Jan 30, 2023 | 141.03 | 141.03 | 138.95 | 139.49 | 502,874 | -1.80(-1.27%) |
Jan 27, 2023 | 141.38 | 141.98 | 140.02 | 141.29 | 297,124 | -0.99(-0.70%) |
Jan 26, 2023 | 144.90 | 145.18 | 141.94 | 142.28 | 409,864 | -2.91(-2.00%) |
Jan 25, 2023 | 141.73 | 145.24 | 141.73 | 145.19 | 822,868 | +2.58(+1.81%) |
Jan 24, 2023 | 140.20 | 142.93 | 138.35 | 142.61 | 474,499 | +2.34(+1.67%) |
Jan 23, 2023 | 140.35 | 140.58 | 137.81 | 140.27 | 575,040 | -1.27(-0.90%) |
Jan 20, 2023 | 139.94 | 141.96 | 138.65 | 141.54 | 802,289 | +0.85(+0.60%) |
Jan 19, 2023 | 138.30 | 140.96 | 137.84 | 140.69 | 454,959 | +2.42(+1.75%) |
Jan 18, 2023 | 138.87 | 139.35 | 136.92 | 138.27 | 533,567 | +1.55(+1.13%) |
Jan 17, 2023 | 139.90 | 140.71 | 136.05 | 136.72 | 655,774 | -4.40(-3.12%) |
Jan 13, 2023 | 141.69 | 143.01 | 140.59 | 141.12 | 618,173 | -0.65(-0.46%) |
Jan 12, 2023 | 140.51 | 142.18 | 139.24 | 141.77 | 717,942 | +3.00(+2.16%) |
Jan 11, 2023 | 139.01 | 139.66 | 137.22 | 138.77 | 615,364 | +0.14(+0.10%) |
Jan 10, 2023 | 136.63 | 138.91 | 136.07 | 138.63 | 594,993 | +1.92(+1.41%) |
Jan 09, 2023 | 135.93 | 136.83 | 134.88 | 136.70 | 991,669 | +2.21(+1.65%) |
Jan 06, 2023 | 136.79 | 137.52 | 134.10 | 134.49 | 1,030,555 | -0.05(-0.04%) |
Jan 05, 2023 | 134.68 | 134.87 | 132.81 | 134.54 | 441,752 | -2.04(-1.49%) |
Jan 04, 2023 | 136.23 | 136.74 | 133.92 | 136.58 | 651,399 | +3.67(+2.76%) |