Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 134.21 | 137.51 | 133.67 | 137.12 | 2,602,815 | +3.82(+2.86%) |
Mar 30, 2023 | 134.08 | 134.34 | 132.14 | 133.30 | 1,481,265 | +0.63(+0.48%) |
Mar 29, 2023 | 132.77 | 133.06 | 131.46 | 132.67 | 1,011,705 | +1.21(+0.92%) |
Mar 28, 2023 | 131.37 | 132.13 | 130.85 | 131.46 | 951,009 | -0.44(-0.33%) |
Mar 27, 2023 | 132.40 | 133.43 | 131.56 | 131.90 | 1,227,159 | +1.10(+0.84%) |
Mar 24, 2023 | 128.99 | 130.81 | 127.09 | 130.80 | 1,585,579 | +0.82(+0.63%) |
Mar 23, 2023 | 133.47 | 133.88 | 128.23 | 129.97 | 3,327,264 | -2.58(-1.94%) |
Mar 22, 2023 | 135.75 | 136.32 | 132.42 | 132.55 | 1,279,820 | -3.25(-2.39%) |
Mar 21, 2023 | 134.36 | 136.21 | 134.02 | 135.80 | 1,404,652 | +2.45(+1.84%) |
Mar 20, 2023 | 131.97 | 134.19 | 131.56 | 133.35 | 1,719,683 | +1.35(+1.02%) |
Mar 17, 2023 | 135.68 | 135.71 | 131.56 | 132.00 | 2,064,167 | -3.61(-2.66%) |
Mar 16, 2023 | 132.79 | 135.84 | 131.20 | 135.61 | 1,805,245 | +2.77(+2.08%) |
Mar 15, 2023 | 134.73 | 134.73 | 131.03 | 132.85 | 2,034,676 | -4.33(-3.16%) |
Mar 14, 2023 | 137.22 | 138.37 | 135.23 | 137.18 | 1,266,546 | +1.69(+1.25%) |
Mar 13, 2023 | 134.35 | 137.06 | 133.57 | 135.48 | 1,787,032 | +0.96(+0.72%) |
Mar 10, 2023 | 137.96 | 138.21 | 133.52 | 134.52 | 1,912,870 | -3.18(-2.31%) |
Mar 09, 2023 | 140.01 | 140.75 | 137.08 | 137.70 | 1,340,688 | -1.95(-1.40%) |
Mar 08, 2023 | 138.91 | 140.33 | 138.15 | 139.66 | 1,145,981 | +0.56(+0.41%) |
Mar 07, 2023 | 142.29 | 142.39 | 138.99 | 139.09 | 1,098,070 | -2.87(-2.02%) |
Mar 06, 2023 | 142.09 | 144.15 | 141.42 | 141.97 | 1,163,847 | -0.69(-0.49%) |
Mar 03, 2023 | 141.28 | 143.17 | 140.73 | 142.66 | 1,158,096 | +2.24(+1.60%) |
Mar 02, 2023 | 135.10 | 140.47 | 134.88 | 140.42 | 1,895,886 | +4.12(+3.03%) |
Mar 01, 2023 | 137.36 | 138.75 | 135.05 | 136.30 | 3,160,642 | -4.42(-3.14%) |
Feb 28, 2023 | 140.50 | 142.12 | 140.14 | 140.72 | 2,364,107 | -0.21(-0.15%) |
Feb 27, 2023 | 141.62 | 142.50 | 140.56 | 140.93 | 1,166,363 | +0.97(+0.69%) |
Feb 24, 2023 | 140.21 | 140.99 | 137.50 | 139.95 | 1,535,617 | -1.98(-1.40%) |
Feb 23, 2023 | 140.84 | 142.31 | 140.06 | 141.94 | 1,525,005 | +1.11(+0.79%) |
Feb 22, 2023 | 142.10 | 142.17 | 139.71 | 140.83 | 1,706,330 | -1.33(-0.93%) |
Feb 21, 2023 | 145.31 | 145.36 | 141.37 | 142.16 | 1,708,902 | -4.80(-3.26%) |
Feb 17, 2023 | 145.96 | 147.63 | 145.20 | 146.95 | 1,205,483 | -0.02(-0.01%) |
Feb 16, 2023 | 147.50 | 148.84 | 145.93 | 146.97 | 1,111,491 | -3.44(-2.29%) |
Feb 15, 2023 | 150.88 | 150.98 | 148.97 | 150.41 | 991,145 | -1.28(-0.84%) |
Feb 14, 2023 | 152.98 | 154.38 | 150.11 | 151.69 | 903,345 | -1.55(-1.01%) |
Feb 13, 2023 | 151.92 | 153.29 | 150.67 | 153.24 | 933,610 | +2.03(+1.34%) |
Feb 10, 2023 | 150.46 | 151.64 | 149.74 | 151.20 | 943,142 | +0.17(+0.11%) |
Feb 09, 2023 | 154.30 | 154.94 | 150.20 | 151.03 | 859,777 | -2.02(-1.32%) |
Feb 08, 2023 | 152.28 | 153.80 | 151.87 | 153.06 | 1,083,036 | -0.09(-0.06%) |
Feb 07, 2023 | 150.15 | 153.59 | 149.80 | 153.15 | 1,136,697 | +2.25(+1.49%) |
Feb 06, 2023 | 151.38 | 153.04 | 150.02 | 150.90 | 778,321 | -2.29(-1.49%) |
Feb 03, 2023 | 151.82 | 154.05 | 151.39 | 153.19 | 1,001,659 | -0.94(-0.61%) |
Feb 02, 2023 | 155.28 | 155.92 | 153.40 | 154.13 | 1,740,916 | +0.05(+0.03%) |
Feb 01, 2023 | 151.96 | 154.91 | 150.38 | 154.08 | 1,513,261 | +3.34(+2.22%) |
Jan 31, 2023 | 150.27 | 152.11 | 148.88 | 150.74 | 2,013,152 | +0.34(+0.22%) |
Jan 30, 2023 | 153.14 | 154.15 | 149.55 | 150.40 | 1,413,526 | -3.91(-2.54%) |
Jan 27, 2023 | 154.38 | 155.57 | 153.44 | 154.32 | 651,976 | -0.53(-0.35%) |
Jan 26, 2023 | 155.59 | 156.27 | 153.82 | 154.85 | 783,174 | +0.47(+0.30%) |
Jan 25, 2023 | 152.64 | 155.16 | 151.48 | 154.39 | 742,718 | +0.07(+0.05%) |
Jan 24, 2023 | 154.89 | 157.11 | 153.10 | 154.32 | 1,131,486 | -3.34(-2.12%) |
Jan 23, 2023 | 154.62 | 158.18 | 154.30 | 157.66 | 983,541 | +3.11(+2.01%) |
Jan 20, 2023 | 152.15 | 154.63 | 151.06 | 154.54 | 1,355,686 | +3.02(+2.00%) |
Jan 19, 2023 | 152.22 | 153.55 | 150.80 | 151.52 | 1,026,453 | -1.19(-0.78%) |
Jan 18, 2023 | 154.88 | 156.76 | 152.28 | 152.71 | 1,160,895 | -1.32(-0.86%) |
Jan 17, 2023 | 155.30 | 156.72 | 153.66 | 154.03 | 1,616,470 | -1.51(-0.97%) |
Jan 13, 2023 | 154.17 | 155.89 | 153.14 | 155.53 | 929,961 | +0.43(+0.27%) |
Jan 12, 2023 | 156.76 | 157.20 | 154.21 | 155.11 | 816,323 | -1.66(-1.06%) |
Jan 11, 2023 | 153.86 | 157.18 | 153.86 | 156.77 | 1,252,955 | +2.91(+1.89%) |
Jan 10, 2023 | 148.85 | 154.18 | 147.44 | 153.86 | 1,579,683 | +7.69(+5.26%) |
Jan 09, 2023 | 148.37 | 149.94 | 145.90 | 146.17 | 1,280,857 | -0.20(-0.14%) |
Jan 06, 2023 | 153.00 | 153.28 | 141.75 | 146.37 | 2,466,755 | -4.40(-2.92%) |
Jan 05, 2023 | 148.68 | 151.72 | 147.46 | 150.77 | 1,730,199 | +0.44(+0.29%) |
Jan 04, 2023 | 150.31 | 151.69 | 148.91 | 150.33 | 1,258,525 | +1.62(+1.09%) |