Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 131.53 | 131.96 | 131.00 | 131.95 | 99,263 | +1.30(+0.99%) |
Mar 30, 2023 | 131.55 | 131.88 | 130.53 | 130.65 | 69,451 | -0.13(-0.10%) |
Mar 29, 2023 | 131.31 | 131.42 | 129.80 | 130.78 | 86,279 | +0.34(+0.26%) |
Mar 28, 2023 | 129.41 | 130.59 | 129.41 | 130.45 | 87,087 | +1.09(+0.84%) |
Mar 27, 2023 | 129.71 | 130.31 | 129.17 | 129.36 | 71,786 | +1.25(+0.98%) |
Mar 24, 2023 | 126.61 | 128.30 | 126.58 | 128.10 | 95,811 | +0.51(+0.40%) |
Mar 23, 2023 | 128.48 | 130.56 | 126.45 | 127.59 | 129,511 | -0.71(-0.55%) |
Mar 22, 2023 | 131.53 | 131.85 | 128.24 | 128.30 | 118,979 | -2.72(-2.07%) |
Mar 21, 2023 | 131.99 | 133.12 | 129.78 | 131.02 | 134,057 | +0.56(+0.43%) |
Mar 20, 2023 | 128.30 | 131.38 | 128.16 | 130.46 | 101,756 | +2.79(+2.18%) |
Mar 17, 2023 | 131.45 | 131.75 | 126.69 | 127.67 | 279,801 | -4.12(-3.13%) |
Mar 16, 2023 | 128.93 | 132.31 | 128.52 | 131.79 | 118,720 | +2.16(+1.67%) |
Mar 15, 2023 | 129.95 | 131.04 | 127.77 | 129.63 | 129,895 | -2.53(-1.91%) |
Mar 14, 2023 | 131.71 | 133.82 | 130.21 | 132.16 | 151,106 | +2.34(+1.80%) |
Mar 13, 2023 | 130.17 | 131.56 | 129.47 | 129.81 | 107,028 | -1.79(-1.36%) |
Mar 10, 2023 | 134.38 | 134.38 | 131.16 | 131.60 | 149,810 | -2.76(-2.05%) |
Mar 09, 2023 | 136.82 | 137.09 | 134.35 | 134.36 | 137,351 | -1.87(-1.37%) |
Mar 08, 2023 | 134.62 | 136.30 | 133.83 | 136.23 | 227,658 | +1.79(+1.33%) |
Mar 07, 2023 | 134.75 | 135.09 | 134.05 | 134.44 | 108,672 | -0.44(-0.33%) |
Mar 06, 2023 | 133.80 | 135.01 | 132.29 | 134.88 | 110,877 | +0.80(+0.60%) |
Mar 03, 2023 | 133.94 | 134.62 | 132.54 | 134.08 | 63,775 | +0.56(+0.42%) |
Mar 02, 2023 | 131.40 | 134.26 | 130.47 | 133.52 | 67,358 | +1.59(+1.21%) |
Mar 01, 2023 | 132.29 | 133.43 | 131.01 | 131.93 | 83,001 | -0.86(-0.65%) |
Feb 28, 2023 | 132.39 | 136.45 | 132.39 | 132.79 | 145,779 | +0.27(+0.20%) |
Feb 27, 2023 | 133.72 | 134.52 | 132.35 | 132.52 | 76,513 | -0.37(-0.28%) |
Feb 24, 2023 | 131.06 | 133.23 | 129.95 | 132.89 | 113,491 | +0.42(+0.31%) |
Feb 23, 2023 | 132.68 | 133.30 | 129.46 | 132.47 | 148,960 | +0.40(+0.30%) |
Feb 22, 2023 | 132.42 | 134.46 | 131.28 | 132.08 | 70,294 | -0.09(-0.07%) |
Feb 21, 2023 | 138.09 | 138.09 | 131.88 | 132.17 | 89,887 | -6.41(-4.62%) |
Feb 17, 2023 | 138.72 | 139.99 | 137.62 | 138.57 | 205,335 | +0.85(+0.62%) |
Feb 16, 2023 | 135.65 | 141.01 | 130.65 | 137.72 | 143,181 | +1.76(+1.29%) |
Feb 15, 2023 | 134.24 | 137.03 | 134.21 | 135.96 | 120,802 | +1.07(+0.79%) |
Feb 14, 2023 | 136.26 | 136.26 | 133.73 | 134.89 | 75,076 | -1.21(-0.89%) |
Feb 13, 2023 | 134.47 | 136.16 | 134.11 | 136.10 | 53,152 | +1.51(+1.12%) |
Feb 10, 2023 | 133.47 | 134.93 | 133.33 | 134.59 | 82,898 | +0.73(+0.54%) |
Feb 09, 2023 | 135.01 | 135.64 | 133.79 | 133.86 | 87,142 | -0.41(-0.31%) |
Feb 08, 2023 | 134.99 | 135.53 | 133.93 | 134.27 | 55,261 | -1.07(-0.79%) |
Feb 07, 2023 | 134.43 | 135.44 | 132.83 | 135.35 | 128,443 | -0.23(-0.17%) |
Feb 06, 2023 | 137.10 | 137.60 | 135.48 | 135.57 | 84,218 | -2.68(-1.94%) |
Feb 03, 2023 | 138.35 | 139.32 | 136.99 | 138.25 | 87,755 | -0.39(-0.28%) |
Feb 02, 2023 | 137.09 | 138.72 | 136.34 | 138.65 | 133,685 | +1.66(+1.22%) |
Feb 01, 2023 | 133.64 | 137.75 | 133.64 | 136.98 | 113,275 | +2.63(+1.96%) |
Jan 31, 2023 | 131.67 | 135.44 | 131.43 | 134.35 | 547,675 | +2.63(+2.00%) |
Jan 30, 2023 | 132.01 | 133.53 | 131.15 | 131.72 | 91,494 | -0.78(-0.59%) |
Jan 27, 2023 | 132.00 | 132.54 | 130.81 | 132.50 | 60,314 | +0.50(+0.38%) |
Jan 26, 2023 | 131.38 | 132.12 | 129.51 | 132.00 | 94,506 | +1.84(+1.42%) |
Jan 25, 2023 | 128.22 | 130.95 | 126.80 | 130.16 | 115,829 | +1.36(+1.06%) |
Jan 24, 2023 | 128.94 | 130.36 | 128.27 | 128.80 | 150,026 | -0.20(-0.15%) |
Jan 23, 2023 | 130.22 | 130.44 | 128.62 | 128.99 | 87,715 | -1.31(-1.01%) |
Jan 20, 2023 | 128.48 | 130.32 | 127.24 | 130.30 | 116,985 | +2.73(+2.14%) |
Jan 19, 2023 | 130.03 | 130.41 | 127.57 | 127.57 | 82,722 | -2.81(-2.15%) |
Jan 18, 2023 | 132.73 | 134.59 | 129.52 | 130.38 | 102,394 | -2.48(-1.87%) |
Jan 17, 2023 | 132.49 | 133.61 | 132.18 | 132.86 | 105,191 | -0.06(-0.04%) |
Jan 13, 2023 | 131.40 | 133.47 | 130.44 | 132.92 | 76,502 | +1.28(+0.97%) |
Jan 12, 2023 | 131.01 | 132.10 | 129.69 | 131.64 | 161,996 | +1.17(+0.90%) |
Jan 11, 2023 | 131.26 | 131.71 | 130.34 | 130.47 | 127,340 | -0.73(-0.56%) |
Jan 10, 2023 | 131.95 | 133.25 | 130.27 | 131.20 | 154,951 | +0.03(+0.02%) |
Jan 09, 2023 | 138.41 | 139.88 | 131.08 | 131.17 | 186,020 | -6.98(-5.06%) |
Jan 06, 2023 | 140.87 | 140.87 | 138.06 | 138.15 | 136,563 | -0.90(-0.64%) |
Jan 05, 2023 | 140.29 | 141.02 | 138.03 | 139.05 | 204,130 | -2.51(-1.77%) |
Jan 04, 2023 | 141.56 | 142.73 | 140.40 | 141.56 | 128,522 | +0.43(+0.31%) |