Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 132.80 | 134.33 | 132.80 | 134.19 | 2,770,265 | +2.36(+1.79%) |
Mar 30, 2023 | 133.47 | 133.68 | 131.35 | 131.83 | 1,599,175 | -0.39(-0.30%) |
Mar 29, 2023 | 132.30 | 132.40 | 131.19 | 132.23 | 1,621,530 | +1.29(+0.99%) |
Mar 28, 2023 | 130.38 | 131.62 | 130.06 | 130.93 | 1,071,260 | +0.00(+0.00%) |
Mar 27, 2023 | 131.31 | 131.76 | 130.17 | 130.93 | 1,734,641 | +1.39(+1.07%) |
Mar 24, 2023 | 126.65 | 129.88 | 126.00 | 129.54 | 1,711,746 | +1.46(+1.14%) |
Mar 23, 2023 | 129.97 | 131.34 | 126.98 | 128.08 | 1,864,656 | -1.05(-0.82%) |
Mar 22, 2023 | 133.18 | 133.47 | 129.09 | 129.14 | 2,029,231 | -4.07(-3.06%) |
Mar 21, 2023 | 133.00 | 134.27 | 132.66 | 133.21 | 1,310,360 | +2.69(+2.06%) |
Mar 20, 2023 | 130.36 | 132.46 | 130.20 | 130.52 | 1,665,714 | +1.30(+1.00%) |
Mar 17, 2023 | 131.71 | 132.02 | 128.67 | 129.22 | 2,484,490 | -4.00(-3.01%) |
Mar 16, 2023 | 130.24 | 134.50 | 128.81 | 133.23 | 2,929,588 | +1.71(+1.30%) |
Mar 15, 2023 | 130.50 | 131.71 | 129.00 | 131.52 | 2,240,413 | -2.09(-1.56%) |
Mar 14, 2023 | 135.72 | 136.30 | 132.37 | 133.61 | 1,391,696 | +2.18(+1.66%) |
Mar 13, 2023 | 131.40 | 134.05 | 129.70 | 131.43 | 3,419,641 | -3.06(-2.27%) |
Mar 10, 2023 | 137.18 | 137.50 | 132.80 | 134.48 | 3,213,469 | -3.65(-2.65%) |
Mar 09, 2023 | 142.49 | 142.58 | 137.97 | 138.14 | 1,924,141 | -4.39(-3.08%) |
Mar 08, 2023 | 142.78 | 143.26 | 141.42 | 142.53 | 886,521 | +0.14(+0.10%) |
Mar 07, 2023 | 143.98 | 144.33 | 142.11 | 142.40 | 881,462 | -1.85(-1.28%) |
Mar 06, 2023 | 146.66 | 146.87 | 143.64 | 144.25 | 880,813 | -2.31(-1.58%) |
Mar 03, 2023 | 145.38 | 146.96 | 144.43 | 146.56 | 2,449,840 | +1.81(+1.25%) |
Mar 02, 2023 | 143.79 | 145.03 | 142.93 | 144.74 | 1,120,324 | +0.27(+0.19%) |
Mar 01, 2023 | 144.87 | 145.35 | 143.64 | 144.47 | 1,384,023 | -0.30(-0.21%) |
Feb 28, 2023 | 144.84 | 146.13 | 144.68 | 144.77 | 1,129,092 | -0.07(-0.05%) |
Feb 27, 2023 | 145.63 | 146.45 | 144.38 | 144.84 | 988,584 | +0.42(+0.29%) |
Feb 24, 2023 | 144.01 | 144.68 | 143.30 | 144.42 | 870,394 | -1.46(-1.00%) |
Feb 23, 2023 | 146.16 | 146.59 | 144.17 | 145.88 | 609,170 | +0.73(+0.50%) |
Feb 22, 2023 | 144.86 | 146.06 | 144.52 | 145.15 | 390,440 | +0.37(+0.26%) |
Feb 21, 2023 | 147.34 | 147.65 | 144.53 | 144.78 | 1,056,198 | -4.13(-2.77%) |
Feb 17, 2023 | 148.13 | 149.17 | 147.43 | 148.91 | 922,903 | +0.38(+0.26%) |
Feb 16, 2023 | 148.26 | 149.92 | 147.33 | 148.53 | 1,739,863 | -1.15(-0.77%) |
Feb 15, 2023 | 147.32 | 149.80 | 146.91 | 149.68 | 1,307,529 | +1.37(+0.93%) |
Feb 14, 2023 | 148.13 | 149.46 | 146.75 | 148.31 | 575,109 | -0.40(-0.27%) |
Feb 13, 2023 | 147.19 | 148.78 | 146.32 | 148.71 | 713,890 | +1.69(+1.15%) |
Feb 10, 2023 | 146.19 | 147.26 | 145.73 | 147.02 | 1,679,939 | +0.39(+0.27%) |
Feb 09, 2023 | 150.17 | 150.32 | 146.20 | 146.63 | 1,139,518 | -2.24(-1.51%) |
Feb 08, 2023 | 150.40 | 150.55 | 148.46 | 148.87 | 308,016 | -2.12(-1.41%) |
Feb 07, 2023 | 149.80 | 151.47 | 148.51 | 151.00 | 877,537 | +0.79(+0.53%) |
Feb 06, 2023 | 151.70 | 151.94 | 149.50 | 150.21 | 712,395 | -2.12(-1.39%) |
Feb 03, 2023 | 151.87 | 153.59 | 151.26 | 152.33 | 1,919,201 | -0.59(-0.38%) |
Feb 02, 2023 | 151.23 | 153.43 | 150.71 | 152.92 | 907,779 | +3.00(+2.00%) |
Feb 01, 2023 | 147.79 | 151.38 | 146.99 | 149.92 | 1,531,531 | +1.76(+1.19%) |
Jan 31, 2023 | 144.94 | 148.23 | 144.94 | 148.15 | 2,040,547 | +3.59(+2.49%) |
Jan 30, 2023 | 144.87 | 146.30 | 144.37 | 144.56 | 1,947,582 | -1.60(-1.09%) |
Jan 27, 2023 | 145.16 | 146.75 | 144.83 | 146.16 | 2,037,932 | +0.89(+0.61%) |
Jan 26, 2023 | 145.76 | 146.14 | 143.68 | 145.27 | 1,211,624 | +0.71(+0.49%) |
Jan 25, 2023 | 143.06 | 144.64 | 142.13 | 144.56 | 1,120,035 | +0.49(+0.34%) |
Jan 24, 2023 | 143.73 | 144.63 | 143.08 | 144.07 | 919,233 | -0.14(-0.09%) |
Jan 23, 2023 | 143.21 | 144.94 | 142.55 | 144.21 | 1,742,109 | +1.29(+0.90%) |
Jan 20, 2023 | 141.30 | 142.99 | 140.24 | 142.92 | 1,679,953 | +2.27(+1.61%) |
Jan 19, 2023 | 140.64 | 141.31 | 139.53 | 140.65 | 1,463,895 | -1.04(-0.74%) |
Jan 18, 2023 | 144.87 | 145.48 | 141.55 | 141.69 | 1,462,583 | -2.49(-1.73%) |
Jan 17, 2023 | 144.56 | 145.03 | 143.89 | 144.19 | 1,633,952 | -0.36(-0.25%) |
Jan 13, 2023 | 142.91 | 144.78 | 142.56 | 144.55 | 503,264 | +0.68(+0.47%) |
Jan 12, 2023 | 142.37 | 144.03 | 141.21 | 143.87 | 1,232,966 | +2.38(+1.68%) |
Jan 11, 2023 | 140.42 | 141.56 | 140.12 | 141.49 | 1,093,536 | +1.72(+1.23%) |
Jan 10, 2023 | 137.84 | 139.82 | 137.43 | 139.76 | 1,008,941 | +1.72(+1.25%) |
Jan 09, 2023 | 139.26 | 139.61 | 137.78 | 138.04 | 1,408,253 | -0.22(-0.16%) |
Jan 06, 2023 | 136.34 | 138.56 | 135.64 | 138.26 | 1,465,545 | +3.00(+2.22%) |
Jan 05, 2023 | 135.74 | 135.89 | 134.25 | 135.26 | 750,187 | -1.30(-0.96%) |
Jan 04, 2023 | 135.45 | 137.47 | 135.45 | 136.57 | 735,252 | +1.88(+1.40%) |