Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 138.40 | 140.60 | 138.31 | 140.25 | 1,823,866 | +3.39(+2.48%) |
Mar 30, 2023 | 136.95 | 138.09 | 136.37 | 136.85 | 1,359,410 | +1.54(+1.14%) |
Mar 29, 2023 | 133.45 | 135.54 | 133.17 | 135.31 | 1,560,593 | +3.38(+2.57%) |
Mar 28, 2023 | 131.42 | 132.36 | 131.06 | 131.93 | 1,672,863 | +0.21(+0.16%) |
Mar 27, 2023 | 132.86 | 133.86 | 131.15 | 131.72 | 1,948,155 | +0.47(+0.36%) |
Mar 24, 2023 | 133.63 | 133.96 | 129.29 | 131.25 | 2,938,603 | -3.82(-2.83%) |
Mar 23, 2023 | 137.59 | 139.44 | 133.69 | 135.07 | 1,629,339 | -1.96(-1.43%) |
Mar 22, 2023 | 140.14 | 140.14 | 136.99 | 137.03 | 1,886,692 | -3.21(-2.29%) |
Mar 21, 2023 | 139.54 | 141.31 | 138.95 | 140.24 | 1,569,675 | +2.82(+2.05%) |
Mar 20, 2023 | 136.34 | 138.25 | 135.82 | 137.42 | 1,251,898 | +1.48(+1.09%) |
Mar 17, 2023 | 137.33 | 137.35 | 134.32 | 135.94 | 2,842,692 | -1.78(-1.29%) |
Mar 16, 2023 | 134.27 | 138.27 | 134.09 | 137.72 | 1,945,216 | +2.49(+1.84%) |
Mar 15, 2023 | 135.11 | 136.02 | 133.05 | 135.23 | 1,961,156 | -3.23(-2.33%) |
Mar 14, 2023 | 139.48 | 140.01 | 137.09 | 138.46 | 1,614,445 | +1.52(+1.11%) |
Mar 13, 2023 | 138.60 | 138.80 | 135.64 | 136.93 | 2,844,961 | -3.00(-2.14%) |
Mar 10, 2023 | 141.03 | 143.78 | 138.66 | 139.93 | 2,704,221 | -1.85(-1.31%) |
Mar 09, 2023 | 148.05 | 148.13 | 141.51 | 141.78 | 1,972,757 | -5.01(-3.41%) |
Mar 08, 2023 | 146.14 | 147.47 | 146.01 | 146.79 | 1,389,035 | +0.45(+0.31%) |
Mar 07, 2023 | 148.36 | 149.58 | 146.15 | 146.34 | 1,181,493 | -1.64(-1.11%) |
Mar 06, 2023 | 147.21 | 149.41 | 147.12 | 147.98 | 1,046,082 | +1.06(+0.72%) |
Mar 03, 2023 | 146.99 | 147.63 | 146.18 | 146.93 | 1,310,709 | +1.38(+0.95%) |
Mar 02, 2023 | 144.45 | 146.36 | 143.71 | 145.54 | 1,385,027 | +0.69(+0.47%) |
Mar 01, 2023 | 143.63 | 145.38 | 143.09 | 144.86 | 2,198,542 | +0.98(+0.68%) |
Feb 28, 2023 | 144.27 | 145.39 | 143.83 | 143.87 | 1,554,152 | -0.58(-0.40%) |
Feb 27, 2023 | 145.31 | 146.19 | 143.81 | 144.45 | 1,014,134 | +0.45(+0.31%) |
Feb 24, 2023 | 142.93 | 144.25 | 142.43 | 144.00 | 955,892 | -0.60(-0.41%) |
Feb 23, 2023 | 143.98 | 145.35 | 142.27 | 144.60 | 1,532,330 | +1.47(+1.03%) |
Feb 22, 2023 | 143.45 | 144.12 | 142.20 | 143.13 | 1,132,508 | -0.17(-0.12%) |
Feb 21, 2023 | 143.79 | 144.92 | 143.13 | 143.29 | 1,209,166 | -2.25(-1.54%) |
Feb 17, 2023 | 146.77 | 146.80 | 144.40 | 145.54 | 1,345,213 | -1.93(-1.31%) |
Feb 16, 2023 | 149.47 | 150.02 | 147.33 | 147.47 | 1,506,130 | -4.46(-2.93%) |
Feb 15, 2023 | 150.38 | 152.06 | 150.07 | 151.93 | 1,483,042 | +1.38(+0.92%) |
Feb 14, 2023 | 147.74 | 151.25 | 146.60 | 150.54 | 1,960,641 | +2.36(+1.59%) |
Feb 13, 2023 | 147.12 | 148.99 | 146.34 | 148.19 | 1,941,091 | +1.82(+1.24%) |
Feb 10, 2023 | 149.68 | 150.99 | 144.79 | 146.37 | 2,656,122 | -3.61(-2.41%) |
Feb 09, 2023 | 148.93 | 152.03 | 148.39 | 149.98 | 3,043,652 | +3.50(+2.39%) |
Feb 08, 2023 | 146.24 | 147.87 | 145.64 | 146.48 | 1,861,707 | -0.91(-0.61%) |
Feb 07, 2023 | 144.72 | 148.06 | 144.22 | 147.38 | 1,538,619 | +1.95(+1.34%) |
Feb 06, 2023 | 144.74 | 146.71 | 144.74 | 145.43 | 1,910,227 | -0.59(-0.40%) |
Feb 03, 2023 | 144.21 | 146.88 | 144.21 | 146.02 | 1,255,222 | -0.27(-0.18%) |
Feb 02, 2023 | 147.67 | 147.89 | 145.30 | 146.29 | 1,492,318 | -0.29(-0.20%) |
Feb 01, 2023 | 143.74 | 147.43 | 143.35 | 146.58 | 1,775,681 | +2.28(+1.58%) |
Jan 31, 2023 | 142.13 | 144.41 | 141.63 | 144.30 | 1,594,459 | +2.16(+1.52%) |
Jan 30, 2023 | 142.41 | 143.16 | 141.59 | 142.14 | 1,625,434 | -1.78(-1.24%) |
Jan 27, 2023 | 143.28 | 144.93 | 143.10 | 143.92 | 1,117,754 | +0.65(+0.45%) |
Jan 26, 2023 | 142.34 | 143.48 | 141.63 | 143.28 | 1,082,290 | +1.78(+1.26%) |
Jan 25, 2023 | 137.90 | 141.56 | 137.26 | 141.50 | 1,225,476 | +2.02(+1.45%) |
Jan 24, 2023 | 139.24 | 140.00 | 138.04 | 139.48 | 1,195,136 | +0.24(+0.17%) |
Jan 23, 2023 | 138.10 | 139.57 | 137.36 | 139.24 | 1,606,268 | +1.27(+0.92%) |
Jan 20, 2023 | 134.77 | 138.24 | 133.96 | 137.96 | 1,596,923 | +3.64(+2.71%) |
Jan 19, 2023 | 132.44 | 135.18 | 132.43 | 134.32 | 1,286,550 | +0.53(+0.39%) |
Jan 18, 2023 | 136.86 | 137.47 | 133.68 | 133.80 | 1,298,948 | -1.65(-1.22%) |
Jan 17, 2023 | 135.94 | 137.33 | 135.19 | 135.45 | 1,542,315 | -0.69(-0.50%) |
Jan 13, 2023 | 133.74 | 136.14 | 133.46 | 136.13 | 1,610,384 | +1.87(+1.39%) |
Jan 12, 2023 | 133.49 | 135.29 | 132.50 | 134.26 | 2,504,517 | +0.56(+0.42%) |
Jan 11, 2023 | 129.87 | 134.32 | 129.33 | 133.71 | 1,902,633 | +4.95(+3.85%) |
Jan 10, 2023 | 128.19 | 128.93 | 127.05 | 128.75 | 988,975 | +0.38(+0.29%) |
Jan 09, 2023 | 128.19 | 130.15 | 128.17 | 128.38 | 2,016,890 | -1.16(-0.90%) |
Jan 06, 2023 | 127.15 | 129.92 | 126.60 | 129.54 | 2,350,164 | +3.39(+2.69%) |
Jan 05, 2023 | 126.44 | 127.62 | 125.55 | 126.15 | 1,262,258 | -1.00(-0.78%) |
Jan 04, 2023 | 125.78 | 127.80 | 125.45 | 127.14 | 1,894,396 | +2.80(+2.25%) |