Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 132.39 | 134.42 | 132.00 | 134.36 | 454,898 | +2.93(+2.23%) |
Mar 30, 2023 | 132.17 | 133.67 | 131.17 | 131.43 | 554,215 | +1.01(+0.77%) |
Mar 29, 2023 | 128.86 | 130.71 | 127.89 | 130.42 | 528,552 | +2.11(+1.64%) |
Mar 28, 2023 | 127.00 | 129.78 | 127.00 | 128.31 | 564,532 | +0.89(+0.70%) |
Mar 27, 2023 | 126.27 | 127.71 | 125.80 | 127.42 | 642,133 | +2.80(+2.25%) |
Mar 24, 2023 | 123.28 | 125.18 | 120.85 | 124.62 | 667,872 | -0.12(-0.10%) |
Mar 23, 2023 | 127.26 | 128.56 | 123.02 | 124.74 | 771,383 | -1.65(-1.31%) |
Mar 22, 2023 | 131.11 | 131.35 | 126.36 | 126.39 | 614,344 | -3.46(-2.66%) |
Mar 21, 2023 | 130.56 | 132.77 | 128.91 | 129.85 | 603,104 | +2.42(+1.90%) |
Mar 20, 2023 | 128.31 | 131.94 | 126.90 | 127.43 | 869,486 | +0.88(+0.70%) |
Mar 17, 2023 | 128.45 | 129.00 | 125.35 | 126.55 | 1,498,432 | -3.52(-2.71%) |
Mar 16, 2023 | 123.72 | 130.11 | 123.30 | 130.07 | 1,059,657 | +4.56(+3.63%) |
Mar 15, 2023 | 123.66 | 125.73 | 120.26 | 125.51 | 1,384,011 | -1.86(-1.46%) |
Mar 14, 2023 | 134.74 | 135.59 | 126.20 | 127.37 | 732,538 | -4.21(-3.20%) |
Mar 13, 2023 | 135.22 | 135.70 | 131.23 | 131.58 | 1,030,113 | -6.64(-4.80%) |
Mar 10, 2023 | 139.81 | 139.81 | 134.15 | 138.22 | 1,076,391 | -2.81(-1.99%) |
Mar 09, 2023 | 142.42 | 145.20 | 140.72 | 141.03 | 861,505 | -1.50(-1.05%) |
Mar 08, 2023 | 141.53 | 144.58 | 141.00 | 142.53 | 729,736 | +1.85(+1.32%) |
Mar 07, 2023 | 139.09 | 141.75 | 139.00 | 140.68 | 807,607 | +1.69(+1.22%) |
Mar 06, 2023 | 140.55 | 142.25 | 138.88 | 138.99 | 870,693 | -1.56(-1.11%) |
Mar 03, 2023 | 136.95 | 140.58 | 135.85 | 140.55 | 870,616 | +4.27(+3.13%) |
Mar 02, 2023 | 136.66 | 137.06 | 135.49 | 136.28 | 502,754 | -0.96(-0.70%) |
Mar 01, 2023 | 135.46 | 137.98 | 134.65 | 137.24 | 558,364 | +0.73(+0.53%) |
Feb 28, 2023 | 139.08 | 140.75 | 136.47 | 136.51 | 695,953 | -3.21(-2.30%) |
Feb 27, 2023 | 141.36 | 141.75 | 138.66 | 139.72 | 532,032 | +0.47(+0.34%) |
Feb 24, 2023 | 139.36 | 141.09 | 137.72 | 139.25 | 643,030 | -2.61(-1.84%) |
Feb 23, 2023 | 144.94 | 145.48 | 140.37 | 141.86 | 629,347 | -1.99(-1.38%) |
Feb 22, 2023 | 144.46 | 147.50 | 143.41 | 143.85 | 728,149 | +0.47(+0.33%) |
Feb 21, 2023 | 153.39 | 154.40 | 143.11 | 143.38 | 1,681,002 | -13.92(-8.85%) |
Feb 17, 2023 | 146.75 | 158.30 | 146.02 | 157.30 | 2,962,744 | +16.04(+11.35%) |
Feb 16, 2023 | 138.28 | 142.36 | 137.80 | 141.26 | 942,300 | +0.77(+0.55%) |
Feb 15, 2023 | 137.32 | 141.04 | 135.76 | 140.49 | 1,045,825 | +0.42(+0.30%) |
Feb 14, 2023 | 134.84 | 140.56 | 133.68 | 140.07 | 866,417 | +4.47(+3.30%) |
Feb 13, 2023 | 133.69 | 135.81 | 132.98 | 135.60 | 482,117 | +1.75(+1.31%) |
Feb 10, 2023 | 133.22 | 134.01 | 132.10 | 133.85 | 512,195 | +0.17(+0.13%) |
Feb 09, 2023 | 133.91 | 136.20 | 133.03 | 133.68 | 469,455 | +0.59(+0.44%) |
Feb 08, 2023 | 133.15 | 134.53 | 131.78 | 133.09 | 575,097 | -0.07(-0.05%) |
Feb 07, 2023 | 133.32 | 134.20 | 131.12 | 133.16 | 661,827 | -1.62(-1.20%) |
Feb 06, 2023 | 136.74 | 137.85 | 132.81 | 134.78 | 794,451 | -2.10(-1.53%) |
Feb 03, 2023 | 136.14 | 140.52 | 135.53 | 136.88 | 673,079 | -1.00(-0.73%) |
Feb 02, 2023 | 131.49 | 140.45 | 130.34 | 137.88 | 1,599,493 | +7.88(+6.06%) |
Feb 01, 2023 | 126.24 | 130.63 | 125.53 | 130.00 | 501,462 | +3.28(+2.59%) |
Jan 31, 2023 | 124.00 | 126.73 | 123.41 | 126.72 | 560,272 | +3.53(+2.87%) |
Jan 30, 2023 | 120.48 | 124.96 | 120.48 | 123.19 | 791,828 | +1.81(+1.49%) |
Jan 27, 2023 | 117.83 | 121.40 | 117.06 | 121.38 | 675,983 | +3.88(+3.30%) |
Jan 26, 2023 | 116.50 | 117.59 | 115.00 | 117.50 | 391,891 | +1.76(+1.52%) |
Jan 25, 2023 | 114.44 | 116.23 | 113.50 | 115.74 | 442,389 | +1.35(+1.18%) |
Jan 24, 2023 | 115.74 | 115.88 | 113.51 | 114.39 | 460,694 | -1.27(-1.10%) |
Jan 23, 2023 | 114.34 | 117.30 | 114.34 | 115.66 | 741,198 | +1.88(+1.65%) |
Jan 20, 2023 | 111.29 | 113.97 | 111.00 | 113.78 | 557,817 | +3.21(+2.90%) |
Jan 19, 2023 | 109.52 | 110.78 | 107.70 | 110.57 | 673,167 | +0.31(+0.28%) |
Jan 18, 2023 | 111.13 | 113.81 | 109.59 | 110.26 | 713,212 | +0.38(+0.35%) |
Jan 17, 2023 | 105.41 | 110.38 | 104.31 | 109.88 | 1,275,421 | -0.63(-0.57%) |
Jan 13, 2023 | 111.87 | 113.25 | 107.82 | 110.51 | 1,160,690 | -5.41(-4.67%) |
Jan 12, 2023 | 116.01 | 116.50 | 113.81 | 115.92 | 593,434 | +0.45(+0.39%) |
Jan 11, 2023 | 113.44 | 116.94 | 113.44 | 115.47 | 792,405 | +2.32(+2.05%) |
Jan 10, 2023 | 111.04 | 113.31 | 110.98 | 113.15 | 704,304 | +2.66(+2.41%) |
Jan 09, 2023 | 111.31 | 111.89 | 109.70 | 110.49 | 764,666 | -0.51(-0.46%) |
Jan 06, 2023 | 109.98 | 111.20 | 108.65 | 111.00 | 518,070 | +1.89(+1.73%) |
Jan 05, 2023 | 109.05 | 109.62 | 107.64 | 109.11 | 585,140 | -1.53(-1.38%) |
Jan 04, 2023 | 107.99 | 110.65 | 107.99 | 110.64 | 780,540 | +3.42(+3.19%) |