Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 144.76 | 147.94 | 144.34 | 147.85 | 221,945 | +3.87(+2.69%) |
Mar 30, 2023 | 144.09 | 144.79 | 143.19 | 143.98 | 271,122 | +1.03(+0.72%) |
Mar 29, 2023 | 141.97 | 143.17 | 141.49 | 142.95 | 389,122 | +2.51(+1.79%) |
Mar 28, 2023 | 141.04 | 141.37 | 139.50 | 140.44 | 242,792 | -1.00(-0.71%) |
Mar 27, 2023 | 142.55 | 143.50 | 140.75 | 141.44 | 354,496 | -0.61(-0.43%) |
Mar 24, 2023 | 141.37 | 142.10 | 140.18 | 142.05 | 225,181 | +0.02(+0.01%) |
Mar 23, 2023 | 142.00 | 144.50 | 140.58 | 142.03 | 483,706 | +2.08(+1.49%) |
Mar 22, 2023 | 143.11 | 144.92 | 139.88 | 139.95 | 334,136 | -3.33(-2.32%) |
Mar 21, 2023 | 140.64 | 143.69 | 140.60 | 143.28 | 290,689 | +3.83(+2.75%) |
Mar 20, 2023 | 138.92 | 139.73 | 137.79 | 139.45 | 526,415 | +0.02(+0.01%) |
Mar 17, 2023 | 140.61 | 141.55 | 138.37 | 139.43 | 502,602 | -1.69(-1.20%) |
Mar 16, 2023 | 136.79 | 141.21 | 136.74 | 141.12 | 808,367 | +4.00(+2.92%) |
Mar 15, 2023 | 133.69 | 137.20 | 133.66 | 137.12 | 690,207 | +1.67(+1.23%) |
Mar 14, 2023 | 135.11 | 136.22 | 133.87 | 135.45 | 452,172 | +3.08(+2.33%) |
Mar 13, 2023 | 130.22 | 134.08 | 128.50 | 132.37 | 797,642 | +0.80(+0.61%) |
Mar 10, 2023 | 134.87 | 135.17 | 130.82 | 131.57 | 731,131 | -4.01(-2.96%) |
Mar 09, 2023 | 139.12 | 140.66 | 135.31 | 135.58 | 477,759 | -3.67(-2.64%) |
Mar 08, 2023 | 139.16 | 140.12 | 137.90 | 139.25 | 516,982 | -0.14(-0.10%) |
Mar 07, 2023 | 140.86 | 142.32 | 139.28 | 139.39 | 467,623 | -1.12(-0.80%) |
Mar 06, 2023 | 141.72 | 143.56 | 140.49 | 140.51 | 337,249 | -0.52(-0.37%) |
Mar 03, 2023 | 138.08 | 141.19 | 138.08 | 141.03 | 498,552 | +3.93(+2.87%) |
Mar 02, 2023 | 135.59 | 137.40 | 135.04 | 137.10 | 357,108 | +1.41(+1.04%) |
Mar 01, 2023 | 136.71 | 137.67 | 135.39 | 135.69 | 1,337,930 | -1.17(-0.85%) |
Feb 28, 2023 | 136.28 | 137.95 | 136.28 | 136.86 | 396,999 | +0.59(+0.43%) |
Feb 27, 2023 | 137.08 | 137.58 | 135.82 | 136.27 | 358,609 | +0.62(+0.46%) |
Feb 24, 2023 | 135.69 | 136.54 | 134.60 | 135.65 | 313,790 | -3.18(-2.29%) |
Feb 23, 2023 | 139.88 | 139.88 | 136.21 | 138.83 | 458,715 | -0.17(-0.12%) |
Feb 22, 2023 | 138.64 | 140.19 | 137.90 | 139.00 | 329,497 | +0.47(+0.34%) |
Feb 21, 2023 | 139.48 | 140.79 | 138.37 | 138.53 | 286,977 | -3.22(-2.27%) |
Feb 17, 2023 | 143.66 | 143.70 | 140.32 | 141.75 | 275,265 | -3.04(-2.10%) |
Feb 16, 2023 | 145.08 | 147.73 | 144.60 | 144.79 | 546,732 | -3.11(-2.10%) |
Feb 15, 2023 | 144.52 | 147.99 | 144.52 | 147.90 | 379,234 | +2.89(+1.99%) |
Feb 14, 2023 | 142.28 | 145.71 | 141.23 | 145.01 | 386,682 | +1.59(+1.11%) |
Feb 13, 2023 | 141.25 | 143.89 | 140.44 | 143.42 | 250,717 | +2.98(+2.12%) |
Feb 10, 2023 | 141.90 | 142.54 | 139.29 | 140.44 | 481,421 | -2.82(-1.97%) |
Feb 09, 2023 | 147.61 | 147.61 | 142.64 | 143.26 | 331,367 | -2.22(-1.53%) |
Feb 08, 2023 | 147.78 | 148.37 | 144.85 | 145.48 | 304,494 | -3.47(-2.33%) |
Feb 07, 2023 | 145.46 | 149.54 | 144.29 | 148.95 | 383,277 | +3.10(+2.13%) |
Feb 06, 2023 | 146.41 | 147.83 | 145.43 | 145.85 | 367,942 | -2.30(-1.55%) |
Feb 03, 2023 | 148.03 | 152.61 | 147.75 | 148.15 | 724,630 | -5.12(-3.34%) |
Feb 02, 2023 | 150.16 | 154.88 | 150.00 | 153.27 | 1,262,353 | +9.02(+6.25%) |
Feb 01, 2023 | 140.39 | 145.10 | 139.34 | 144.25 | 535,287 | +3.00(+2.12%) |
Jan 31, 2023 | 138.67 | 141.31 | 138.67 | 141.25 | 297,718 | +2.69(+1.94%) |
Jan 30, 2023 | 139.61 | 140.71 | 138.00 | 138.56 | 412,288 | -2.80(-1.98%) |
Jan 27, 2023 | 138.17 | 142.40 | 138.10 | 141.36 | 337,524 | +2.53(+1.82%) |
Jan 26, 2023 | 137.69 | 138.85 | 136.00 | 138.83 | 320,465 | +3.14(+2.31%) |
Jan 25, 2023 | 133.39 | 136.09 | 131.77 | 135.69 | 549,907 | -0.50(-0.37%) |
Jan 24, 2023 | 136.55 | 138.36 | 135.94 | 136.19 | 399,615 | -1.46(-1.06%) |
Jan 23, 2023 | 134.69 | 137.70 | 133.80 | 137.65 | 436,007 | +3.57(+2.66%) |
Jan 20, 2023 | 130.53 | 134.18 | 129.92 | 134.08 | 444,776 | +4.48(+3.46%) |
Jan 19, 2023 | 129.37 | 130.62 | 128.69 | 129.60 | 404,568 | -1.11(-0.85%) |
Jan 18, 2023 | 133.80 | 134.85 | 130.65 | 130.71 | 402,448 | -1.92(-1.45%) |
Jan 17, 2023 | 132.21 | 133.02 | 130.64 | 132.63 | 317,195 | +0.22(+0.17%) |
Jan 13, 2023 | 129.49 | 132.73 | 129.37 | 132.41 | 411,664 | +1.30(+0.99%) |
Jan 12, 2023 | 130.85 | 131.36 | 127.75 | 131.11 | 300,298 | +1.08(+0.83%) |
Jan 11, 2023 | 127.46 | 130.09 | 127.12 | 130.03 | 574,826 | +2.91(+2.29%) |
Jan 10, 2023 | 124.65 | 127.22 | 124.36 | 127.12 | 332,626 | +1.72(+1.37%) |
Jan 09, 2023 | 124.98 | 127.80 | 124.98 | 125.40 | 388,040 | +1.74(+1.41%) |
Jan 06, 2023 | 122.28 | 124.14 | 119.81 | 123.66 | 522,388 | +2.25(+1.85%) |
Jan 05, 2023 | 123.43 | 123.43 | 121.04 | 121.41 | 332,677 | -3.15(-2.53%) |
Jan 04, 2023 | 125.15 | 125.56 | 122.92 | 124.56 | 473,934 | +1.11(+0.90%) |