Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 139.75 | 142.50 | 139.28 | 142.37 | 314,119 | +3.42(+2.46%) |
Mar 30, 2023 | 139.57 | 140.77 | 138.15 | 138.95 | 197,105 | +0.98(+0.71%) |
Mar 29, 2023 | 138.83 | 139.10 | 137.19 | 137.97 | 215,280 | +0.68(+0.49%) |
Mar 28, 2023 | 137.18 | 138.55 | 136.62 | 137.29 | 139,482 | +0.06(+0.04%) |
Mar 27, 2023 | 139.23 | 139.62 | 137.20 | 137.23 | 431,587 | +0.59(+0.43%) |
Mar 24, 2023 | 134.79 | 136.67 | 133.01 | 136.64 | 380,202 | +0.11(+0.08%) |
Mar 23, 2023 | 136.59 | 139.64 | 135.44 | 136.53 | 374,818 | +1.11(+0.82%) |
Mar 22, 2023 | 137.90 | 140.32 | 135.30 | 135.42 | 411,999 | -3.02(-2.18%) |
Mar 21, 2023 | 137.39 | 139.37 | 136.88 | 138.44 | 353,083 | +4.19(+3.12%) |
Mar 20, 2023 | 135.03 | 136.86 | 133.83 | 134.25 | 293,849 | +0.98(+0.74%) |
Mar 17, 2023 | 134.54 | 135.25 | 132.35 | 133.27 | 731,485 | -3.29(-2.41%) |
Mar 16, 2023 | 134.53 | 139.27 | 134.32 | 136.56 | 485,128 | +0.67(+0.49%) |
Mar 15, 2023 | 136.65 | 138.41 | 133.83 | 135.89 | 510,726 | -5.39(-3.81%) |
Mar 14, 2023 | 141.91 | 144.29 | 139.84 | 141.28 | 463,830 | +3.94(+2.87%) |
Mar 13, 2023 | 140.96 | 141.94 | 137.13 | 137.34 | 490,493 | -7.10(-4.91%) |
Mar 10, 2023 | 151.20 | 151.36 | 143.41 | 144.44 | 477,099 | -7.75(-5.09%) |
Mar 09, 2023 | 157.09 | 157.74 | 151.79 | 152.19 | 265,722 | -5.25(-3.33%) |
Mar 08, 2023 | 157.17 | 158.41 | 156.13 | 157.44 | 329,694 | +0.63(+0.40%) |
Mar 07, 2023 | 158.56 | 159.19 | 156.05 | 156.81 | 270,671 | -1.36(-0.86%) |
Mar 06, 2023 | 160.44 | 161.55 | 157.55 | 158.16 | 337,890 | -2.54(-1.58%) |
Mar 03, 2023 | 161.01 | 161.10 | 159.41 | 160.70 | 226,187 | +0.56(+0.35%) |
Mar 02, 2023 | 159.59 | 160.45 | 158.51 | 160.15 | 271,671 | -0.82(-0.51%) |
Mar 01, 2023 | 158.56 | 161.42 | 158.56 | 160.96 | 288,147 | +1.61(+1.01%) |
Feb 28, 2023 | 159.01 | 162.08 | 158.29 | 159.35 | 474,407 | +1.27(+0.80%) |
Feb 27, 2023 | 160.88 | 161.40 | 157.54 | 158.09 | 395,773 | -0.64(-0.40%) |
Feb 24, 2023 | 157.94 | 159.47 | 157.13 | 158.72 | 219,974 | -1.08(-0.68%) |
Feb 23, 2023 | 161.99 | 162.86 | 159.38 | 159.81 | 161,306 | -0.82(-0.51%) |
Feb 22, 2023 | 160.69 | 162.73 | 159.63 | 160.62 | 509,482 | -0.10(-0.06%) |
Feb 21, 2023 | 163.98 | 164.88 | 160.56 | 160.72 | 230,941 | -6.25(-3.74%) |
Feb 17, 2023 | 163.85 | 167.06 | 162.91 | 166.97 | 269,040 | +2.56(+1.56%) |
Feb 16, 2023 | 163.38 | 165.62 | 162.38 | 164.41 | 229,205 | -0.05(-0.03%) |
Feb 15, 2023 | 164.28 | 165.79 | 164.13 | 164.46 | 172,015 | -1.22(-0.74%) |
Feb 14, 2023 | 166.48 | 168.82 | 163.79 | 165.68 | 206,878 | -1.57(-0.94%) |
Feb 13, 2023 | 166.40 | 167.50 | 165.29 | 167.25 | 198,564 | +0.97(+0.58%) |
Feb 10, 2023 | 163.78 | 166.54 | 163.17 | 166.28 | 213,798 | +1.70(+1.03%) |
Feb 09, 2023 | 168.65 | 170.13 | 164.34 | 164.58 | 212,226 | -3.05(-1.82%) |
Feb 08, 2023 | 168.57 | 170.21 | 166.93 | 167.63 | 349,196 | -2.70(-1.58%) |
Feb 07, 2023 | 171.56 | 172.49 | 168.29 | 170.33 | 405,104 | -0.23(-0.13%) |
Feb 06, 2023 | 170.62 | 173.07 | 167.44 | 170.56 | 500,451 | -6.41(-3.62%) |
Feb 03, 2023 | 174.68 | 178.58 | 174.68 | 176.97 | 351,300 | +0.25(+0.14%) |
Feb 02, 2023 | 177.86 | 180.56 | 175.33 | 176.72 | 331,365 | +0.40(+0.23%) |
Feb 01, 2023 | 172.16 | 177.20 | 171.09 | 176.32 | 297,645 | +3.65(+2.11%) |
Jan 31, 2023 | 167.96 | 172.67 | 167.61 | 172.67 | 327,893 | +5.50(+3.29%) |
Jan 30, 2023 | 166.41 | 169.70 | 166.05 | 167.17 | 221,602 | -0.57(-0.34%) |
Jan 27, 2023 | 166.38 | 168.71 | 165.69 | 167.74 | 174,270 | +0.45(+0.27%) |
Jan 26, 2023 | 165.04 | 167.40 | 164.39 | 167.29 | 272,315 | +3.04(+1.85%) |
Jan 25, 2023 | 163.60 | 165.02 | 162.35 | 164.25 | 251,838 | -0.47(-0.29%) |
Jan 24, 2023 | 164.89 | 166.22 | 163.88 | 164.72 | 369,029 | -1.09(-0.66%) |
Jan 23, 2023 | 165.67 | 166.17 | 164.25 | 165.81 | 290,111 | +0.46(+0.28%) |
Jan 20, 2023 | 163.23 | 165.58 | 162.14 | 165.35 | 212,444 | +2.99(+1.84%) |
Jan 19, 2023 | 163.73 | 164.62 | 161.60 | 162.36 | 491,745 | -2.96(-1.79%) |
Jan 18, 2023 | 167.00 | 169.20 | 164.85 | 165.32 | 208,255 | -1.83(-1.09%) |
Jan 17, 2023 | 168.35 | 169.06 | 167.06 | 167.15 | 199,363 | -1.20(-0.71%) |
Jan 13, 2023 | 168.45 | 169.83 | 168.05 | 168.35 | 207,250 | -1.28(-0.75%) |
Jan 12, 2023 | 170.12 | 171.84 | 167.86 | 169.63 | 292,650 | -0.36(-0.21%) |
Jan 11, 2023 | 169.83 | 171.94 | 169.83 | 169.99 | 499,192 | +0.16(+0.09%) |
Jan 10, 2023 | 168.49 | 170.06 | 168.39 | 169.83 | 204,058 | +0.91(+0.54%) |
Jan 09, 2023 | 165.32 | 169.18 | 165.31 | 168.92 | 351,128 | +4.13(+2.50%) |
Jan 06, 2023 | 163.04 | 165.19 | 162.02 | 164.79 | 192,051 | +3.65(+2.26%) |
Jan 05, 2023 | 161.28 | 162.47 | 159.99 | 161.15 | 327,225 | -1.77(-1.09%) |
Jan 04, 2023 | 162.42 | 164.71 | 161.39 | 162.91 | 296,175 | +2.42(+1.51%) |