Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 137.74 | 138.74 | 137.30 | 138.04 | 832,247 | +1.04(+0.76%) |
Mar 30, 2023 | 135.67 | 137.51 | 135.42 | 137.00 | 1,039,609 | +1.94(+1.43%) |
Mar 29, 2023 | 134.49 | 135.41 | 134.11 | 135.06 | 672,738 | +1.23(+0.92%) |
Mar 28, 2023 | 132.22 | 133.91 | 132.18 | 133.83 | 460,937 | +1.37(+1.03%) |
Mar 27, 2023 | 133.01 | 134.39 | 132.39 | 132.46 | 791,624 | -0.17(-0.13%) |
Mar 24, 2023 | 130.04 | 132.98 | 129.83 | 132.63 | 698,163 | +2.45(+1.88%) |
Mar 23, 2023 | 131.10 | 132.57 | 129.90 | 130.18 | 617,037 | -1.03(-0.79%) |
Mar 22, 2023 | 132.30 | 133.17 | 131.16 | 131.21 | 686,224 | -1.13(-0.85%) |
Mar 21, 2023 | 134.99 | 135.13 | 131.87 | 132.34 | 1,093,342 | -2.15(-1.60%) |
Mar 20, 2023 | 133.83 | 136.08 | 133.67 | 134.50 | 819,159 | +1.13(+0.85%) |
Mar 17, 2023 | 134.93 | 134.96 | 133.19 | 133.37 | 1,120,726 | -1.71(-1.26%) |
Mar 16, 2023 | 133.91 | 135.61 | 133.31 | 135.07 | 743,612 | +1.03(+0.77%) |
Mar 15, 2023 | 133.01 | 134.12 | 131.62 | 134.04 | 1,081,928 | +0.06(+0.04%) |
Mar 14, 2023 | 132.52 | 134.40 | 132.13 | 133.98 | 680,783 | +2.35(+1.79%) |
Mar 13, 2023 | 129.73 | 132.93 | 129.73 | 131.63 | 803,741 | +1.56(+1.20%) |
Mar 10, 2023 | 131.70 | 132.03 | 129.69 | 130.07 | 967,864 | -1.33(-1.01%) |
Mar 09, 2023 | 132.65 | 133.86 | 131.22 | 131.40 | 961,838 | -0.82(-0.62%) |
Mar 08, 2023 | 132.36 | 132.71 | 131.61 | 132.22 | 764,238 | -0.05(-0.04%) |
Mar 07, 2023 | 134.48 | 134.71 | 132.07 | 132.27 | 671,609 | -2.12(-1.58%) |
Mar 06, 2023 | 132.63 | 135.32 | 132.52 | 134.40 | 1,031,694 | +1.25(+0.94%) |
Mar 03, 2023 | 132.54 | 133.25 | 131.00 | 133.15 | 840,716 | +0.45(+0.34%) |
Mar 02, 2023 | 132.41 | 133.18 | 132.06 | 132.70 | 703,280 | +0.25(+0.19%) |
Mar 01, 2023 | 132.28 | 134.15 | 132.22 | 132.45 | 902,939 | -0.48(-0.36%) |
Feb 28, 2023 | 133.89 | 135.03 | 132.36 | 132.93 | 1,254,399 | -1.76(-1.31%) |
Feb 27, 2023 | 133.61 | 135.18 | 133.22 | 134.69 | 1,425,005 | +1.80(+1.36%) |
Feb 24, 2023 | 132.82 | 133.41 | 131.90 | 132.89 | 761,057 | -0.65(-0.49%) |
Feb 23, 2023 | 134.93 | 135.10 | 132.60 | 133.54 | 794,841 | -1.16(-0.86%) |
Feb 22, 2023 | 134.59 | 136.60 | 134.18 | 134.70 | 1,327,366 | +0.69(+0.52%) |
Feb 21, 2023 | 134.36 | 135.46 | 133.00 | 134.01 | 1,077,537 | -0.84(-0.62%) |
Feb 17, 2023 | 135.39 | 137.48 | 134.20 | 134.85 | 1,153,212 | -0.25(-0.18%) |
Feb 16, 2023 | 134.35 | 136.96 | 132.16 | 135.10 | 1,618,200 | +0.82(+0.61%) |
Feb 15, 2023 | 132.81 | 134.47 | 132.45 | 134.27 | 946,295 | +0.84(+0.63%) |
Feb 14, 2023 | 133.17 | 133.66 | 132.25 | 133.43 | 879,473 | +0.02(+0.01%) |
Feb 13, 2023 | 134.43 | 134.98 | 133.19 | 133.41 | 777,071 | -0.65(-0.49%) |
Feb 10, 2023 | 132.86 | 134.61 | 132.43 | 134.06 | 1,193,859 | +1.62(+1.23%) |
Feb 09, 2023 | 132.96 | 133.20 | 131.45 | 132.44 | 879,298 | +0.21(+0.16%) |
Feb 08, 2023 | 131.82 | 132.47 | 131.32 | 132.23 | 603,081 | +0.10(+0.07%) |
Feb 07, 2023 | 131.25 | 132.24 | 129.87 | 132.13 | 797,056 | +0.44(+0.33%) |
Feb 06, 2023 | 130.47 | 131.93 | 130.47 | 131.70 | 695,682 | +0.69(+0.53%) |
Feb 03, 2023 | 130.33 | 131.34 | 129.43 | 131.00 | 791,067 | +0.26(+0.20%) |
Feb 02, 2023 | 132.18 | 132.24 | 130.25 | 130.75 | 1,503,323 | -1.04(-0.79%) |
Feb 01, 2023 | 130.57 | 132.92 | 129.57 | 131.79 | 1,274,241 | +0.12(+0.09%) |
Jan 31, 2023 | 130.03 | 131.68 | 129.34 | 131.67 | 940,881 | +1.88(+1.45%) |
Jan 30, 2023 | 130.06 | 131.18 | 129.76 | 129.78 | 808,961 | -0.28(-0.21%) |
Jan 27, 2023 | 129.39 | 130.31 | 128.31 | 130.06 | 887,051 | +0.53(+0.41%) |
Jan 26, 2023 | 131.17 | 131.17 | 128.68 | 129.53 | 1,046,813 | -0.96(-0.74%) |
Jan 25, 2023 | 127.77 | 130.50 | 127.41 | 130.49 | 1,027,758 | +2.00(+1.56%) |
Jan 24, 2023 | 128.78 | 139.49 | 127.40 | 128.49 | 774,879 | +0.51(+0.40%) |
Jan 23, 2023 | 127.43 | 128.62 | 127.02 | 127.98 | 598,754 | +0.55(+0.43%) |
Jan 20, 2023 | 125.87 | 127.88 | 124.66 | 127.43 | 1,092,739 | +1.26(+1.00%) |
Jan 19, 2023 | 127.00 | 127.82 | 126.16 | 126.17 | 856,150 | -0.85(-0.67%) |
Jan 18, 2023 | 130.49 | 131.30 | 127.02 | 127.02 | 993,585 | -3.41(-2.61%) |
Jan 17, 2023 | 130.19 | 131.82 | 130.19 | 130.43 | 1,264,607 | +1.05(+0.81%) |
Jan 13, 2023 | 126.83 | 129.52 | 125.88 | 129.38 | 1,770,333 | +2.58(+2.03%) |
Jan 12, 2023 | 131.13 | 131.24 | 126.16 | 126.80 | 1,536,491 | -4.22(-3.22%) |
Jan 11, 2023 | 130.88 | 131.89 | 129.23 | 131.02 | 1,126,507 | +1.04(+0.80%) |
Jan 10, 2023 | 130.58 | 130.75 | 127.79 | 129.98 | 844,734 | -0.98(-0.75%) |
Jan 09, 2023 | 132.45 | 133.00 | 130.93 | 130.96 | 1,059,847 | -0.62(-0.47%) |
Jan 06, 2023 | 127.83 | 131.74 | 127.25 | 131.58 | 1,196,365 | +4.16(+3.27%) |
Jan 05, 2023 | 130.37 | 130.45 | 126.87 | 127.42 | 848,850 | -3.78(-2.88%) |
Jan 04, 2023 | 131.64 | 132.16 | 130.27 | 131.20 | 647,586 | +0.71(+0.55%) |