Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 137.38 | 139.18 | 136.73 | 137.83 | 1,244,477 | +1.80(+1.32%) |
Mar 30, 2023 | 136.66 | 137.64 | 134.04 | 136.03 | 749,828 | -0.53(-0.39%) |
Mar 29, 2023 | 135.50 | 137.63 | 134.79 | 136.56 | 1,184,652 | +2.66(+1.99%) |
Mar 28, 2023 | 131.62 | 134.62 | 131.08 | 133.90 | 973,867 | +2.76(+2.10%) |
Mar 27, 2023 | 131.51 | 132.24 | 129.41 | 131.14 | 981,540 | +0.95(+0.73%) |
Mar 24, 2023 | 128.97 | 130.54 | 126.99 | 130.19 | 969,145 | +1.81(+1.41%) |
Mar 23, 2023 | 130.20 | 131.12 | 125.67 | 128.38 | 991,267 | -0.73(-0.57%) |
Mar 22, 2023 | 131.94 | 131.94 | 128.71 | 129.11 | 1,744,225 | -1.99(-1.52%) |
Mar 21, 2023 | 132.68 | 137.09 | 130.44 | 131.10 | 2,109,650 | -0.28(-0.21%) |
Mar 20, 2023 | 123.89 | 131.77 | 123.30 | 131.38 | 2,827,815 | +8.69(+7.08%) |
Mar 17, 2023 | 119.31 | 125.08 | 117.11 | 122.69 | 7,412,689 | -26.98(-18.03%) |
Mar 16, 2023 | 145.51 | 150.81 | 143.75 | 149.67 | 1,934,787 | +4.20(+2.89%) |
Mar 15, 2023 | 143.84 | 145.81 | 142.86 | 145.47 | 1,029,648 | +0.57(+0.39%) |
Mar 14, 2023 | 143.81 | 148.26 | 143.73 | 144.90 | 1,214,119 | +2.13(+1.49%) |
Mar 13, 2023 | 143.04 | 149.00 | 142.21 | 142.77 | 1,267,930 | -1.15(-0.80%) |
Mar 10, 2023 | 148.45 | 148.50 | 141.00 | 143.92 | 1,815,541 | -4.52(-3.05%) |
Mar 09, 2023 | 152.35 | 153.79 | 146.86 | 148.44 | 2,179,400 | -4.52(-2.96%) |
Mar 08, 2023 | 155.36 | 155.87 | 151.41 | 152.96 | 1,534,582 | -2.65(-1.70%) |
Mar 07, 2023 | 156.66 | 158.20 | 154.54 | 155.61 | 1,122,266 | -0.38(-0.24%) |
Mar 06, 2023 | 155.83 | 159.84 | 154.38 | 155.99 | 2,304,116 | +0.38(+0.24%) |
Mar 03, 2023 | 150.03 | 157.00 | 148.51 | 155.61 | 3,189,853 | +2.61(+1.71%) |
Mar 02, 2023 | 145.00 | 153.91 | 144.49 | 153.00 | 3,142,770 | +7.37(+5.06%) |
Mar 01, 2023 | 144.00 | 152.30 | 143.00 | 145.63 | 7,073,355 | +23.50(+19.24%) |
Feb 28, 2023 | 118.04 | 122.38 | 117.90 | 122.13 | 1,605,542 | +4.00(+3.39%) |
Feb 27, 2023 | 123.48 | 125.50 | 117.25 | 118.13 | 1,837,613 | -4.93(-4.01%) |
Feb 24, 2023 | 123.53 | 126.71 | 122.43 | 123.06 | 793,378 | -1.76(-1.41%) |
Feb 23, 2023 | 127.02 | 127.57 | 124.33 | 124.82 | 555,791 | -1.67(-1.32%) |
Feb 22, 2023 | 122.12 | 126.83 | 122.00 | 126.49 | 770,977 | +4.58(+3.76%) |
Feb 21, 2023 | 124.19 | 124.58 | 121.83 | 121.91 | 1,088,117 | -2.66(-2.14%) |
Feb 17, 2023 | 121.32 | 124.80 | 120.51 | 124.57 | 823,311 | +2.52(+2.06%) |
Feb 16, 2023 | 123.64 | 125.96 | 121.42 | 122.05 | 1,017,961 | -2.67(-2.14%) |
Feb 15, 2023 | 120.97 | 125.44 | 119.79 | 124.72 | 1,159,691 | +4.36(+3.62%) |
Feb 14, 2023 | 120.16 | 123.49 | 119.51 | 120.36 | 840,051 | +0.16(+0.13%) |
Feb 13, 2023 | 120.67 | 120.95 | 119.69 | 120.20 | 656,876 | -0.25(-0.21%) |
Feb 10, 2023 | 120.43 | 121.60 | 119.43 | 120.45 | 624,341 | -0.68(-0.56%) |
Feb 09, 2023 | 122.32 | 123.09 | 120.89 | 121.13 | 937,910 | -0.23(-0.19%) |
Feb 08, 2023 | 121.29 | 121.91 | 119.64 | 121.36 | 1,126,434 | +0.57(+0.47%) |
Feb 07, 2023 | 117.90 | 120.98 | 116.25 | 120.79 | 1,120,523 | +2.95(+2.50%) |
Feb 06, 2023 | 119.05 | 121.11 | 117.67 | 117.84 | 781,975 | -1.16(-0.97%) |
Feb 03, 2023 | 120.21 | 121.05 | 118.85 | 119.00 | 777,184 | -1.25(-1.04%) |
Feb 02, 2023 | 122.86 | 122.86 | 118.74 | 120.25 | 1,080,445 | -2.11(-1.72%) |
Feb 01, 2023 | 125.00 | 125.48 | 119.70 | 122.36 | 720,551 | -2.61(-2.09%) |
Jan 31, 2023 | 120.64 | 125.56 | 120.64 | 124.97 | 845,241 | +4.11(+3.40%) |
Jan 30, 2023 | 122.69 | 123.00 | 120.72 | 120.86 | 601,372 | -2.03(-1.65%) |
Jan 27, 2023 | 124.53 | 126.11 | 121.89 | 122.89 | 724,377 | -1.58(-1.27%) |
Jan 26, 2023 | 123.59 | 125.33 | 122.30 | 124.47 | 945,001 | +1.31(+1.06%) |
Jan 25, 2023 | 127.57 | 128.40 | 122.55 | 123.16 | 1,457,304 | -5.21(-4.06%) |
Jan 24, 2023 | 128.95 | 133.47 | 127.83 | 128.37 | 1,779,726 | +0.04(+0.03%) |
Jan 23, 2023 | 129.65 | 129.91 | 128.01 | 128.33 | 671,661 | -1.89(-1.45%) |
Jan 20, 2023 | 128.40 | 130.79 | 127.05 | 130.22 | 734,625 | +2.42(+1.89%) |
Jan 19, 2023 | 128.72 | 129.18 | 127.46 | 127.80 | 569,192 | -0.95(-0.74%) |
Jan 18, 2023 | 130.37 | 131.95 | 126.97 | 128.75 | 736,291 | -1.25(-0.96%) |
Jan 17, 2023 | 125.78 | 131.85 | 125.78 | 130.00 | 1,800,331 | +3.30(+2.60%) |
Jan 13, 2023 | 121.47 | 130.68 | 121.35 | 126.70 | 1,426,896 | +5.10(+4.19%) |
Jan 12, 2023 | 120.00 | 122.64 | 118.09 | 121.60 | 848,645 | +1.47(+1.22%) |
Jan 11, 2023 | 120.00 | 122.41 | 118.78 | 120.13 | 908,111 | +1.00(+0.84%) |
Jan 10, 2023 | 118.93 | 121.99 | 118.73 | 119.13 | 1,030,590 | +1.60(+1.36%) |
Jan 09, 2023 | 122.96 | 122.97 | 116.10 | 117.53 | 1,330,588 | -4.74(-3.88%) |
Jan 06, 2023 | 122.10 | 122.97 | 120.15 | 122.27 | 743,761 | +0.66(+0.54%) |
Jan 05, 2023 | 125.87 | 126.20 | 120.52 | 121.61 | 1,149,153 | -3.37(-2.70%) |
Jan 04, 2023 | 125.00 | 125.48 | 121.96 | 124.98 | 1,218,434 | +0.14(+0.11%) |