Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 134.94 | 136.88 | 134.60 | 135.04 | 96,143 | +0.64(+0.48%) |
Mar 30, 2023 | 137.45 | 137.68 | 134.40 | 134.40 | 69,298 | +1.30(+0.98%) |
Mar 29, 2023 | 133.81 | 134.71 | 132.30 | 133.10 | 14,491 | +1.54(+1.17%) |
Mar 28, 2023 | 129.77 | 131.90 | 129.55 | 131.56 | 12,024 | +0.65(+0.50%) |
Mar 27, 2023 | 129.82 | 131.46 | 129.70 | 130.91 | 15,455 | -1.54(-1.16%) |
Mar 24, 2023 | 132.86 | 132.87 | 129.70 | 132.45 | 18,207 | -0.06(-0.05%) |
Mar 23, 2023 | 133.00 | 134.60 | 131.79 | 132.51 | 36,003 | -0.76(-0.57%) |
Mar 22, 2023 | 131.39 | 136.83 | 131.39 | 133.27 | 24,906 | +3.54(+2.73%) |
Mar 21, 2023 | 130.40 | 131.19 | 128.51 | 129.73 | 17,238 | -0.49(-0.38%) |
Mar 20, 2023 | 130.35 | 131.20 | 128.19 | 130.22 | 24,872 | +0.65(+0.50%) |
Mar 17, 2023 | 130.87 | 131.03 | 127.82 | 129.57 | 32,010 | -2.07(-1.57%) |
Mar 16, 2023 | 134.40 | 134.40 | 130.04 | 131.64 | 93,079 | -3.94(-2.91%) |
Mar 15, 2023 | 136.13 | 136.47 | 132.61 | 135.58 | 46,252 | -2.92(-2.11%) |
Mar 14, 2023 | 139.26 | 141.80 | 137.47 | 138.50 | 200,077 | +1.73(+1.26%) |
Mar 13, 2023 | 130.96 | 138.03 | 130.96 | 136.77 | 121,643 | +8.87(+6.94%) |
Mar 10, 2023 | 128.91 | 130.01 | 126.50 | 127.90 | 22,799 | -0.73(-0.57%) |
Mar 09, 2023 | 126.64 | 130.27 | 125.59 | 128.63 | 28,771 | +1.12(+0.88%) |
Mar 08, 2023 | 130.00 | 130.93 | 126.37 | 127.51 | 26,500 | -1.04(-0.81%) |
Mar 07, 2023 | 131.19 | 132.28 | 127.41 | 128.55 | 42,411 | -4.83(-3.62%) |
Mar 06, 2023 | 132.36 | 134.59 | 130.59 | 133.38 | 34,659 | -1.61(-1.19%) |
Mar 03, 2023 | 133.87 | 135.66 | 132.78 | 134.99 | 20,895 | +1.48(+1.11%) |
Mar 02, 2023 | 131.95 | 134.62 | 131.95 | 133.51 | 17,940 | +0.46(+0.35%) |
Mar 01, 2023 | 132.10 | 134.44 | 132.05 | 133.05 | 12,732 | +1.85(+1.41%) |
Feb 28, 2023 | 130.09 | 132.23 | 129.47 | 131.20 | 24,029 | -0.93(-0.70%) |
Feb 27, 2023 | 135.70 | 135.75 | 131.96 | 132.13 | 39,486 | +1.54(+1.18%) |
Feb 24, 2023 | 129.00 | 131.22 | 127.15 | 130.59 | 179,543 | -3.39(-2.53%) |
Feb 23, 2023 | 135.25 | 135.59 | 132.50 | 133.98 | 45,824 | -3.14(-2.29%) |
Feb 22, 2023 | 139.53 | 141.58 | 136.68 | 137.12 | 25,165 | -3.82(-2.71%) |
Feb 21, 2023 | 140.48 | 143.73 | 139.99 | 140.94 | 38,899 | +2.24(+1.61%) |
Feb 17, 2023 | 136.49 | 139.99 | 135.60 | 138.70 | 30,775 | -1.46(-1.04%) |
Feb 16, 2023 | 136.19 | 142.85 | 135.51 | 140.16 | 112,630 | +4.16(+3.06%) |
Feb 15, 2023 | 134.21 | 137.45 | 133.01 | 136.00 | 95,709 | -3.68(-2.63%) |
Feb 14, 2023 | 143.82 | 145.68 | 135.71 | 139.68 | 113,855 | -5.37(-3.70%) |
Feb 13, 2023 | 144.00 | 145.42 | 142.29 | 145.05 | 34,190 | +2.65(+1.86%) |
Feb 10, 2023 | 146.36 | 146.36 | 142.15 | 142.40 | 68,579 | -7.49(-5.00%) |
Feb 09, 2023 | 151.78 | 151.78 | 148.73 | 149.89 | 47,441 | -2.74(-1.80%) |
Feb 08, 2023 | 153.39 | 153.39 | 151.64 | 152.63 | 26,326 | -0.65(-0.42%) |
Feb 07, 2023 | 151.82 | 155.00 | 151.50 | 153.28 | 73,059 | +4.40(+2.96%) |
Feb 06, 2023 | 147.83 | 149.26 | 144.00 | 148.88 | 83,618 | -1.68(-1.12%) |
Feb 03, 2023 | 149.92 | 151.44 | 148.04 | 150.56 | 53,900 | -2.82(-1.84%) |
Feb 02, 2023 | 155.36 | 155.76 | 152.36 | 153.38 | 22,478 | -2.36(-1.52%) |
Feb 01, 2023 | 157.00 | 158.19 | 151.11 | 155.74 | 63,974 | +2.66(+1.74%) |
Jan 31, 2023 | 149.41 | 154.30 | 148.88 | 153.08 | 28,173 | +1.51(+1.00%) |
Jan 30, 2023 | 151.62 | 152.47 | 150.00 | 151.57 | 29,722 | +1.89(+1.26%) |
Jan 27, 2023 | 151.78 | 151.81 | 148.80 | 149.68 | 69,819 | -5.09(-3.29%) |
Jan 26, 2023 | 157.19 | 157.64 | 154.33 | 154.77 | 58,197 | -2.69(-1.71%) |
Jan 25, 2023 | 159.96 | 159.96 | 156.00 | 157.46 | 44,673 | -4.03(-2.50%) |
Jan 24, 2023 | 157.85 | 162.11 | 156.60 | 161.49 | 39,873 | +3.47(+2.20%) |
Jan 23, 2023 | 158.25 | 160.09 | 157.75 | 158.02 | 64,338 | -2.66(-1.66%) |
Jan 20, 2023 | 160.00 | 161.44 | 159.25 | 160.68 | 52,064 | -1.96(-1.21%) |
Jan 19, 2023 | 157.00 | 164.67 | 155.49 | 162.64 | 95,356 | +3.78(+2.38%) |
Jan 18, 2023 | 165.85 | 166.46 | 157.30 | 158.86 | 70,330 | -2.98(-1.84%) |
Jan 17, 2023 | 161.94 | 162.02 | 158.41 | 161.84 | 74,935 | -4.28(-2.58%) |
Jan 13, 2023 | 162.64 | 166.61 | 162.23 | 166.12 | 45,037 | +0.24(+0.14%) |
Jan 12, 2023 | 164.11 | 166.72 | 160.81 | 165.88 | 38,649 | +1.38(+0.84%) |
Jan 11, 2023 | 163.50 | 165.20 | 162.49 | 164.50 | 23,753 | -0.30(-0.18%) |
Jan 10, 2023 | 165.90 | 166.18 | 163.58 | 164.80 | 13,066 | +0.48(+0.29%) |
Jan 09, 2023 | 164.59 | 166.50 | 163.50 | 164.32 | 11,941 | -2.51(-1.50%) |
Jan 06, 2023 | 164.85 | 168.16 | 162.59 | 166.83 | 25,898 | +5.22(+3.23%) |
Jan 05, 2023 | 165.51 | 166.51 | 160.00 | 161.61 | 33,016 | -4.62(-2.78%) |
Jan 04, 2023 | 160.56 | 167.27 | 160.56 | 166.23 | 38,638 | +7.97(+5.04%) |