Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 116.57 | 118.36 | 116.32 | 118.23 | 1,058,667 | +2.92(+2.53%) |
Mar 30, 2023 | 115.73 | 116.27 | 114.83 | 115.31 | 1,407,229 | +1.03(+0.90%) |
Mar 29, 2023 | 113.09 | 114.30 | 111.57 | 114.28 | 1,410,847 | +1.76(+1.56%) |
Mar 28, 2023 | 111.44 | 113.41 | 111.44 | 112.52 | 1,078,007 | +0.97(+0.87%) |
Mar 27, 2023 | 108.84 | 112.57 | 108.84 | 111.55 | 1,781,141 | +3.80(+3.53%) |
Mar 24, 2023 | 107.86 | 108.11 | 106.02 | 107.75 | 2,067,472 | -0.30(-0.28%) |
Mar 23, 2023 | 110.64 | 111.05 | 107.23 | 108.05 | 2,147,158 | -2.39(-2.17%) |
Mar 22, 2023 | 116.41 | 116.59 | 110.41 | 110.44 | 2,119,912 | -6.02(-5.17%) |
Mar 21, 2023 | 116.58 | 117.46 | 115.82 | 116.46 | 1,326,607 | +1.08(+0.94%) |
Mar 20, 2023 | 116.00 | 117.39 | 114.41 | 115.38 | 1,998,587 | -0.70(-0.60%) |
Mar 17, 2023 | 118.62 | 118.62 | 114.61 | 116.08 | 4,459,139 | -2.56(-2.16%) |
Mar 16, 2023 | 117.27 | 119.45 | 116.57 | 118.64 | 1,966,402 | +0.25(+0.21%) |
Mar 15, 2023 | 116.61 | 119.34 | 116.56 | 118.39 | 1,896,248 | +0.07(+0.06%) |
Mar 14, 2023 | 121.73 | 122.63 | 117.69 | 118.32 | 2,212,324 | -2.59(-2.14%) |
Mar 13, 2023 | 122.75 | 124.02 | 120.65 | 120.90 | 2,074,615 | -3.58(-2.87%) |
Mar 10, 2023 | 125.53 | 126.92 | 123.94 | 124.48 | 1,459,599 | -1.74(-1.38%) |
Mar 09, 2023 | 129.09 | 129.97 | 126.14 | 126.22 | 1,367,753 | -2.31(-1.80%) |
Mar 08, 2023 | 129.66 | 129.83 | 127.30 | 128.53 | 1,487,984 | -1.44(-1.11%) |
Mar 07, 2023 | 131.55 | 131.67 | 129.79 | 129.97 | 1,116,588 | -1.40(-1.07%) |
Mar 06, 2023 | 135.18 | 135.36 | 131.35 | 131.37 | 1,652,762 | -3.26(-2.42%) |
Mar 03, 2023 | 135.78 | 136.36 | 133.55 | 134.63 | 1,962,190 | -0.71(-0.52%) |
Mar 02, 2023 | 134.34 | 135.76 | 133.31 | 135.34 | 1,626,776 | +0.38(+0.28%) |
Mar 01, 2023 | 139.32 | 139.96 | 133.19 | 134.96 | 2,675,310 | -5.97(-4.24%) |
Feb 28, 2023 | 140.97 | 145.02 | 140.09 | 140.93 | 3,019,450 | +4.21(+3.08%) |
Feb 27, 2023 | 135.27 | 137.36 | 134.59 | 136.72 | 2,536,388 | +1.73(+1.28%) |
Feb 24, 2023 | 136.38 | 136.84 | 134.10 | 134.99 | 2,139,773 | -3.07(-2.23%) |
Feb 23, 2023 | 139.41 | 139.98 | 136.25 | 138.06 | 1,643,269 | -1.56(-1.12%) |
Feb 22, 2023 | 139.95 | 140.74 | 138.30 | 139.63 | 1,836,975 | -0.55(-0.40%) |
Feb 21, 2023 | 143.67 | 144.23 | 140.03 | 140.18 | 1,306,271 | -5.64(-3.87%) |
Feb 17, 2023 | 146.47 | 147.09 | 143.76 | 145.82 | 1,316,136 | -0.19(-0.13%) |
Feb 16, 2023 | 145.99 | 147.85 | 144.42 | 146.02 | 1,408,418 | -1.07(-0.73%) |
Feb 15, 2023 | 146.05 | 147.44 | 146.05 | 147.09 | 1,125,462 | +0.52(+0.35%) |
Feb 14, 2023 | 147.70 | 148.88 | 145.90 | 146.57 | 981,796 | -1.39(-0.94%) |
Feb 13, 2023 | 145.71 | 147.98 | 144.68 | 147.96 | 715,316 | +0.38(+0.26%) |
Feb 10, 2023 | 147.57 | 150.70 | 146.94 | 147.58 | 1,147,067 | -0.11(-0.07%) |
Feb 09, 2023 | 146.33 | 148.10 | 144.59 | 147.69 | 1,054,928 | +3.00(+2.08%) |
Feb 08, 2023 | 145.17 | 146.90 | 143.57 | 144.68 | 1,055,359 | -2.58(-1.75%) |
Feb 07, 2023 | 147.12 | 147.46 | 144.15 | 147.26 | 950,023 | -0.19(-0.13%) |
Feb 06, 2023 | 146.80 | 147.52 | 145.99 | 147.45 | 850,866 | -0.49(-0.33%) |
Feb 03, 2023 | 149.02 | 151.39 | 147.58 | 147.94 | 597,393 | -2.99(-1.98%) |
Feb 02, 2023 | 152.64 | 153.82 | 150.86 | 150.93 | 758,100 | -1.56(-1.02%) |
Feb 01, 2023 | 147.72 | 153.35 | 145.98 | 152.48 | 1,039,346 | +4.43(+2.99%) |
Jan 31, 2023 | 146.98 | 148.60 | 146.06 | 148.05 | 1,894,285 | +2.33(+1.60%) |
Jan 30, 2023 | 143.57 | 147.78 | 143.57 | 145.71 | 989,017 | +2.37(+1.65%) |
Jan 27, 2023 | 143.36 | 143.54 | 140.19 | 143.34 | 1,233,866 | -0.17(-0.12%) |
Jan 26, 2023 | 146.06 | 146.79 | 143.29 | 143.52 | 660,005 | -1.45(-1.00%) |
Jan 25, 2023 | 142.41 | 144.97 | 139.24 | 144.97 | 1,104,412 | +1.79(+1.25%) |
Jan 24, 2023 | 145.00 | 147.69 | 143.02 | 143.18 | 875,599 | -1.31(-0.91%) |
Jan 23, 2023 | 144.18 | 145.23 | 142.77 | 144.49 | 830,389 | +1.10(+0.77%) |
Jan 20, 2023 | 139.57 | 143.45 | 138.89 | 143.39 | 977,889 | +4.10(+2.95%) |
Jan 19, 2023 | 141.94 | 142.15 | 139.17 | 139.29 | 907,326 | -3.61(-2.52%) |
Jan 18, 2023 | 145.83 | 146.77 | 142.77 | 142.90 | 672,683 | -2.17(-1.49%) |
Jan 17, 2023 | 146.04 | 146.80 | 143.88 | 145.06 | 852,508 | -1.77(-1.20%) |
Jan 13, 2023 | 146.17 | 147.78 | 145.59 | 146.83 | 856,486 | -1.13(-0.76%) |
Jan 12, 2023 | 148.67 | 149.08 | 144.76 | 147.96 | 1,026,049 | -1.06(-0.71%) |
Jan 11, 2023 | 148.44 | 150.56 | 148.42 | 149.02 | 607,146 | +1.27(+0.86%) |
Jan 10, 2023 | 147.78 | 149.35 | 147.07 | 147.75 | 661,057 | -0.28(-0.19%) |
Jan 09, 2023 | 149.75 | 150.81 | 147.92 | 148.03 | 803,502 | -1.71(-1.14%) |
Jan 06, 2023 | 149.40 | 151.41 | 149.07 | 149.74 | 738,769 | +0.84(+0.56%) |
Jan 05, 2023 | 146.27 | 150.15 | 145.71 | 148.90 | 818,494 | +1.23(+0.84%) |
Jan 04, 2023 | 148.49 | 150.21 | 146.70 | 147.67 | 858,001 | +0.34(+0.23%) |