Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 127.22 | 128.93 | 127.18 | 128.75 | 894,609 | +1.92(+1.52%) |
Mar 30, 2023 | 127.91 | 128.06 | 126.22 | 126.83 | 1,348,493 | -0.60(-0.47%) |
Mar 29, 2023 | 126.63 | 127.63 | 126.47 | 127.43 | 1,453,176 | +1.76(+1.40%) |
Mar 28, 2023 | 125.67 | 126.34 | 125.27 | 125.66 | 821,336 | +0.03(+0.02%) |
Mar 27, 2023 | 125.67 | 126.46 | 125.28 | 125.63 | 967,428 | +0.16(+0.13%) |
Mar 24, 2023 | 124.02 | 125.76 | 123.03 | 125.47 | 1,231,898 | +1.52(+1.22%) |
Mar 23, 2023 | 124.57 | 125.62 | 122.91 | 123.96 | 1,484,399 | +1.11(+0.90%) |
Mar 22, 2023 | 125.69 | 125.81 | 122.80 | 122.85 | 1,711,230 | -2.69(-2.14%) |
Mar 21, 2023 | 126.03 | 126.22 | 124.99 | 125.54 | 1,181,853 | +0.15(+0.12%) |
Mar 20, 2023 | 124.24 | 125.52 | 123.71 | 125.39 | 1,912,472 | +1.34(+1.08%) |
Mar 17, 2023 | 125.32 | 125.74 | 123.45 | 124.04 | 2,640,547 | -2.23(-1.77%) |
Mar 16, 2023 | 124.90 | 126.71 | 123.28 | 126.27 | 1,962,032 | +0.68(+0.54%) |
Mar 15, 2023 | 125.14 | 125.73 | 124.07 | 125.60 | 2,102,763 | -0.89(-0.70%) |
Mar 14, 2023 | 126.06 | 127.07 | 125.35 | 126.48 | 2,758,818 | +1.57(+1.26%) |
Mar 13, 2023 | 121.89 | 126.41 | 121.89 | 124.91 | 2,809,328 | +3.39(+2.79%) |
Mar 10, 2023 | 123.82 | 123.82 | 120.28 | 121.52 | 3,353,728 | -1.97(-1.60%) |
Mar 09, 2023 | 126.00 | 126.53 | 122.95 | 123.49 | 1,944,473 | -2.42(-1.92%) |
Mar 08, 2023 | 126.72 | 126.93 | 125.25 | 125.92 | 1,504,362 | -0.87(-0.68%) |
Mar 07, 2023 | 128.84 | 128.94 | 126.78 | 126.78 | 1,636,553 | -2.04(-1.59%) |
Mar 06, 2023 | 130.03 | 130.03 | 128.47 | 128.82 | 1,106,663 | -1.22(-0.93%) |
Mar 03, 2023 | 128.19 | 130.39 | 127.86 | 130.04 | 1,054,701 | +2.15(+1.68%) |
Mar 02, 2023 | 126.96 | 128.26 | 126.42 | 127.89 | 1,345,411 | +0.30(+0.23%) |
Mar 01, 2023 | 126.99 | 127.92 | 126.83 | 127.59 | 1,759,491 | +0.88(+0.69%) |
Feb 28, 2023 | 126.17 | 127.30 | 125.95 | 126.71 | 2,849,220 | +0.31(+0.24%) |
Feb 27, 2023 | 127.01 | 127.81 | 126.26 | 126.40 | 1,177,265 | +0.46(+0.36%) |
Feb 24, 2023 | 127.36 | 127.36 | 125.72 | 125.94 | 1,268,839 | -2.58(-2.01%) |
Feb 23, 2023 | 128.94 | 129.34 | 127.32 | 128.53 | 1,115,733 | -0.40(-0.31%) |
Feb 22, 2023 | 129.16 | 129.77 | 128.47 | 128.92 | 1,074,210 | -0.24(-0.19%) |
Feb 21, 2023 | 131.84 | 132.14 | 129.14 | 129.16 | 1,459,988 | -3.71(-2.79%) |
Feb 17, 2023 | 130.90 | 133.20 | 130.32 | 132.87 | 1,355,850 | +1.27(+0.96%) |
Feb 16, 2023 | 131.93 | 133.01 | 131.59 | 131.60 | 1,328,390 | -1.67(-1.26%) |
Feb 15, 2023 | 132.38 | 133.34 | 131.71 | 133.28 | 1,150,503 | +0.00(+0.00%) |
Feb 14, 2023 | 133.15 | 134.44 | 131.82 | 133.28 | 1,123,226 | -0.41(-0.31%) |
Feb 13, 2023 | 131.73 | 133.82 | 131.16 | 133.69 | 1,288,593 | +1.81(+1.37%) |
Feb 10, 2023 | 131.60 | 132.23 | 130.64 | 131.87 | 1,435,467 | -0.04(-0.03%) |
Feb 09, 2023 | 133.21 | 134.34 | 131.46 | 131.91 | 1,536,769 | -0.93(-0.70%) |
Feb 08, 2023 | 134.81 | 135.24 | 132.78 | 132.84 | 1,370,184 | -2.98(-2.19%) |
Feb 07, 2023 | 134.57 | 136.08 | 133.41 | 135.82 | 1,418,702 | +0.71(+0.52%) |
Feb 06, 2023 | 135.19 | 136.77 | 134.76 | 135.11 | 1,483,697 | -0.98(-0.72%) |
Feb 03, 2023 | 136.35 | 137.75 | 135.57 | 136.09 | 1,952,347 | -0.58(-0.42%) |
Feb 02, 2023 | 136.31 | 136.75 | 134.95 | 136.67 | 3,461,983 | +0.46(+0.34%) |
Feb 01, 2023 | 135.68 | 137.03 | 133.59 | 136.21 | 1,639,276 | +0.16(+0.12%) |
Jan 31, 2023 | 133.96 | 136.27 | 133.96 | 136.05 | 1,514,401 | +1.74(+1.30%) |
Jan 30, 2023 | 135.94 | 136.20 | 133.81 | 134.31 | 1,405,853 | -2.42(-1.77%) |
Jan 27, 2023 | 136.14 | 137.23 | 135.92 | 136.73 | 961,035 | +0.07(+0.05%) |
Jan 26, 2023 | 137.09 | 137.36 | 135.24 | 136.66 | 1,137,683 | +0.37(+0.27%) |
Jan 25, 2023 | 135.66 | 136.30 | 134.53 | 136.29 | 1,106,940 | +0.01(+0.01%) |
Jan 24, 2023 | 136.20 | 136.53 | 135.18 | 136.28 | 985,591 | -0.01(-0.01%) |
Jan 23, 2023 | 134.91 | 136.63 | 134.68 | 136.29 | 1,766,473 | +1.31(+0.97%) |
Jan 20, 2023 | 134.02 | 135.24 | 133.35 | 134.97 | 1,276,444 | +1.42(+1.06%) |
Jan 19, 2023 | 133.69 | 134.54 | 132.89 | 133.56 | 1,355,312 | -1.21(-0.89%) |
Jan 18, 2023 | 136.25 | 137.62 | 134.62 | 134.76 | 1,712,146 | -1.02(-0.75%) |
Jan 17, 2023 | 135.61 | 136.38 | 134.72 | 135.78 | 1,151,149 | +0.05(+0.04%) |
Jan 13, 2023 | 134.18 | 136.10 | 134.06 | 135.73 | 1,114,643 | +1.12(+0.83%) |
Jan 12, 2023 | 133.41 | 134.68 | 131.44 | 134.61 | 1,119,346 | +1.12(+0.84%) |
Jan 11, 2023 | 132.66 | 133.66 | 131.65 | 133.50 | 1,059,097 | +0.76(+0.57%) |
Jan 10, 2023 | 129.26 | 132.78 | 129.26 | 132.74 | 1,093,692 | +2.94(+2.26%) |
Jan 09, 2023 | 132.69 | 132.78 | 129.58 | 129.80 | 2,564,300 | -2.85(-2.15%) |
Jan 06, 2023 | 132.41 | 134.19 | 130.21 | 132.65 | 2,939,921 | +1.31(+1.00%) |
Jan 05, 2023 | 130.72 | 131.90 | 130.05 | 131.34 | 1,039,209 | +0.11(+0.08%) |
Jan 04, 2023 | 130.76 | 131.56 | 129.97 | 131.23 | 1,296,714 | +1.66(+1.28%) |