Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 131.25 | 132.09 | 131.25 | 132.09 | 2,446 | +1.15(+0.88%) |
Mar 30, 2023 | 130.80 | 130.93 | 130.39 | 130.93 | 841 | +1.33(+1.03%) |
Mar 29, 2023 | 129.49 | 129.60 | 129.05 | 129.60 | 2,799 | +1.76(+1.38%) |
Mar 28, 2023 | 127.57 | 127.83 | 127.55 | 127.83 | 2,441 | -0.12(-0.10%) |
Mar 27, 2023 | 127.72 | 128.08 | 127.42 | 127.96 | 1,572 | +0.86(+0.67%) |
Mar 24, 2023 | 126.17 | 127.21 | 126.17 | 127.10 | 810 | -0.20(-0.16%) |
Mar 23, 2023 | 128.06 | 128.06 | 127.30 | 127.30 | 253 | +0.20(+0.16%) |
Mar 22, 2023 | 128.08 | 128.09 | 127.10 | 127.10 | 715 | -1.27(-0.99%) |
Mar 21, 2023 | 127.74 | 128.37 | 127.74 | 128.37 | 340 | +1.83(+1.45%) |
Mar 20, 2023 | 125.63 | 126.54 | 125.63 | 126.54 | 1,739 | +1.36(+1.08%) |
Mar 17, 2023 | 125.18 | 125.18 | 125.18 | 125.18 | 100 | -1.57(-1.24%) |
Mar 16, 2023 | 126.16 | 126.83 | 126.16 | 126.75 | 8,114 | +2.44(+1.96%) |
Mar 15, 2023 | 123.65 | 124.32 | 123.44 | 124.32 | 380 | -2.10(-1.66%) |
Mar 14, 2023 | 125.86 | 126.42 | 125.77 | 126.42 | 1,692 | +1.75(+1.40%) |
Mar 13, 2023 | 123.31 | 125.33 | 123.31 | 124.67 | 1,448 | -0.19(-0.15%) |
Mar 10, 2023 | 126.00 | 126.12 | 124.85 | 124.85 | 515 | -1.49(-1.18%) |
Mar 09, 2023 | 128.39 | 128.39 | 126.34 | 126.34 | 802 | -1.71(-1.33%) |
Mar 08, 2023 | 127.65 | 128.08 | 127.62 | 128.05 | 1,429 | +0.33(+0.26%) |
Mar 07, 2023 | 128.46 | 128.46 | 127.72 | 127.72 | 810 | -1.99(-1.54%) |
Mar 06, 2023 | 129.60 | 130.47 | 129.45 | 129.72 | 3,962 | +0.12(+0.10%) |
Mar 03, 2023 | 128.82 | 129.59 | 128.82 | 129.59 | 624 | +2.02(+1.58%) |
Mar 02, 2023 | 127.58 | 127.58 | 127.58 | 127.58 | 207 | +0.67(+0.53%) |
Mar 01, 2023 | 126.56 | 126.91 | 126.56 | 126.91 | 121 | -0.26(-0.21%) |
Feb 28, 2023 | 127.17 | 127.17 | 127.17 | 127.17 | 327 | -0.39(-0.31%) |
Feb 27, 2023 | 126.86 | 127.94 | 126.86 | 127.56 | 2,254 | +0.70(+0.55%) |
Feb 24, 2023 | 126.75 | 126.86 | 126.41 | 126.86 | 893 | -1.79(-1.39%) |
Feb 23, 2023 | 128.71 | 128.71 | 128.65 | 128.65 | 211 | +0.87(+0.68%) |
Feb 22, 2023 | 128.33 | 128.33 | 127.78 | 127.78 | 522 | -0.56(-0.43%) |
Feb 21, 2023 | 128.55 | 129.07 | 128.30 | 128.33 | 1,687 | -2.02(-1.55%) |
Feb 17, 2023 | 129.57 | 130.35 | 129.42 | 130.35 | 1,641 | -0.29(-0.22%) |
Feb 16, 2023 | 131.67 | 131.67 | 130.65 | 130.65 | 709 | -1.20(-0.91%) |
Feb 15, 2023 | 131.11 | 131.84 | 131.11 | 131.84 | 1,525 | -0.40(-0.30%) |
Feb 14, 2023 | 131.74 | 132.24 | 131.64 | 132.24 | 959 | +0.34(+0.25%) |
Feb 13, 2023 | 130.85 | 131.99 | 130.80 | 131.91 | 6,109 | +1.37(+1.05%) |
Feb 10, 2023 | 130.01 | 130.53 | 129.93 | 130.53 | 1,547 | -0.03(-0.02%) |
Feb 09, 2023 | 131.83 | 131.83 | 130.56 | 130.56 | 466 | -0.56(-0.43%) |
Feb 08, 2023 | 131.12 | 131.12 | 131.12 | 131.12 | 168 | -1.22(-0.92%) |
Feb 07, 2023 | 130.26 | 132.34 | 129.99 | 132.34 | 1,495 | +1.69(+1.29%) |
Feb 06, 2023 | 130.49 | 130.73 | 130.31 | 130.65 | 1,644 | -1.09(-0.83%) |
Feb 03, 2023 | 132.10 | 132.71 | 131.67 | 131.74 | 3,712 | -1.28(-0.96%) |
Feb 02, 2023 | 132.85 | 133.28 | 132.40 | 133.02 | 1,519 | +1.50(+1.14%) |
Feb 01, 2023 | 129.93 | 131.59 | 129.59 | 131.52 | 3,340 | +1.43(+1.10%) |
Jan 31, 2023 | 128.62 | 130.09 | 128.62 | 130.09 | 1,947 | +1.26(+0.98%) |
Jan 30, 2023 | 129.34 | 129.35 | 128.82 | 128.82 | 824 | -1.53(-1.17%) |
Jan 27, 2023 | 129.68 | 130.47 | 129.68 | 130.35 | 893 | +0.11(+0.09%) |
Jan 26, 2023 | 129.71 | 130.24 | 129.71 | 130.24 | 376 | +1.07(+0.83%) |
Jan 25, 2023 | 128.19 | 129.17 | 128.19 | 129.17 | 652 | +0.16(+0.12%) |
Jan 24, 2023 | 128.91 | 129.17 | 128.17 | 129.01 | 1,449 | +0.01(+0.01%) |
Jan 23, 2023 | 127.88 | 129.15 | 127.79 | 129.00 | 7,749 | +1.00(+0.78%) |
Jan 20, 2023 | 126.65 | 128.00 | 126.65 | 128.00 | 1,345 | +1.70(+1.35%) |
Jan 19, 2023 | 126.05 | 126.30 | 126.05 | 126.30 | 592 | -0.47(-0.37%) |
Jan 18, 2023 | 128.83 | 128.94 | 126.77 | 126.77 | 1,261 | -1.37(-1.07%) |
Jan 17, 2023 | 127.89 | 128.37 | 127.89 | 128.14 | 522 | -0.13(-0.10%) |
Jan 13, 2023 | 128.27 | 128.27 | 128.27 | 128.27 | 263 | +0.78(+0.62%) |
Jan 12, 2023 | 126.09 | 127.49 | 126.09 | 127.49 | 1,788 | +1.11(+0.88%) |
Jan 11, 2023 | 125.59 | 126.37 | 125.59 | 126.37 | 515 | +1.35(+1.08%) |
Jan 10, 2023 | 125.02 | 125.02 | 125.02 | 125.02 | 54 | +0.71(+0.57%) |
Jan 09, 2023 | 125.14 | 125.24 | 124.31 | 124.31 | 561 | +0.11(+0.09%) |
Jan 06, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 100 | +2.80(+2.31%) |
Jan 05, 2023 | 121.40 | 121.40 | 121.40 | 121.40 | 166 | -1.04(-0.85%) |
Jan 04, 2023 | 122.31 | 122.45 | 122.25 | 122.45 | 1,030 | +0.94(+0.77%) |