Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 146.08 | 146.96 | 145.33 | 145.76 | 194,987 | +0.87(+0.60%) |
Mar 30, 2023 | 146.46 | 147.13 | 144.55 | 144.89 | 166,443 | -0.14(-0.10%) |
Mar 29, 2023 | 145.15 | 146.23 | 143.81 | 145.03 | 201,924 | +1.61(+1.12%) |
Mar 28, 2023 | 142.77 | 145.21 | 142.77 | 143.42 | 275,811 | +0.50(+0.35%) |
Mar 27, 2023 | 143.61 | 144.36 | 142.43 | 142.92 | 200,782 | +0.09(+0.06%) |
Mar 24, 2023 | 140.92 | 143.67 | 140.92 | 142.83 | 235,086 | +1.80(+1.27%) |
Mar 23, 2023 | 141.10 | 145.02 | 140.34 | 141.04 | 287,563 | +0.24(+0.17%) |
Mar 22, 2023 | 141.03 | 143.27 | 140.76 | 140.80 | 378,114 | -0.89(-0.63%) |
Mar 21, 2023 | 141.37 | 143.84 | 140.87 | 141.69 | 253,016 | +1.92(+1.37%) |
Mar 20, 2023 | 138.95 | 140.75 | 138.30 | 139.78 | 213,241 | +1.73(+1.25%) |
Mar 17, 2023 | 138.49 | 138.88 | 136.34 | 138.05 | 444,145 | -1.00(-0.72%) |
Mar 16, 2023 | 137.50 | 139.85 | 136.07 | 139.05 | 190,707 | +0.42(+0.30%) |
Mar 15, 2023 | 136.56 | 138.84 | 135.35 | 138.64 | 363,840 | -0.23(-0.16%) |
Mar 14, 2023 | 135.88 | 139.12 | 135.76 | 138.86 | 467,810 | +6.26(+4.72%) |
Mar 13, 2023 | 131.22 | 133.90 | 130.16 | 132.60 | 346,364 | +0.48(+0.36%) |
Mar 10, 2023 | 136.10 | 136.10 | 131.75 | 132.13 | 280,757 | -4.54(-3.32%) |
Mar 09, 2023 | 137.22 | 138.96 | 136.64 | 136.67 | 233,570 | -0.34(-0.25%) |
Mar 08, 2023 | 137.54 | 138.47 | 136.32 | 137.01 | 110,317 | -0.43(-0.31%) |
Mar 07, 2023 | 139.77 | 141.31 | 137.20 | 137.44 | 161,205 | -1.55(-1.11%) |
Mar 06, 2023 | 139.89 | 140.95 | 138.75 | 138.98 | 154,680 | -0.87(-0.62%) |
Mar 03, 2023 | 139.65 | 141.03 | 139.16 | 139.86 | 257,569 | +0.57(+0.41%) |
Mar 02, 2023 | 137.04 | 140.00 | 136.63 | 139.29 | 330,097 | +1.87(+1.36%) |
Mar 01, 2023 | 135.82 | 138.15 | 135.11 | 137.43 | 291,298 | +1.61(+1.18%) |
Feb 28, 2023 | 135.32 | 138.62 | 134.68 | 135.82 | 383,001 | +0.91(+0.68%) |
Feb 27, 2023 | 136.18 | 136.52 | 134.19 | 134.91 | 263,125 | +0.23(+0.17%) |
Feb 24, 2023 | 136.18 | 137.69 | 134.16 | 134.68 | 257,052 | -2.94(-2.13%) |
Feb 23, 2023 | 137.76 | 139.18 | 135.19 | 137.61 | 299,790 | +0.20(+0.14%) |
Feb 22, 2023 | 139.03 | 139.63 | 136.53 | 137.42 | 243,973 | -1.81(-1.30%) |
Feb 21, 2023 | 141.62 | 141.71 | 138.22 | 139.23 | 208,551 | -3.29(-2.31%) |
Feb 17, 2023 | 142.92 | 144.15 | 142.10 | 142.53 | 221,937 | -0.84(-0.59%) |
Feb 16, 2023 | 142.86 | 146.09 | 142.05 | 143.37 | 244,298 | -0.84(-0.58%) |
Feb 15, 2023 | 146.30 | 146.96 | 144.06 | 144.21 | 198,569 | -2.19(-1.50%) |
Feb 14, 2023 | 146.45 | 148.30 | 145.32 | 146.41 | 351,416 | -0.43(-0.29%) |
Feb 13, 2023 | 146.57 | 146.92 | 145.51 | 146.83 | 213,329 | +1.26(+0.87%) |
Feb 10, 2023 | 143.65 | 146.34 | 143.65 | 145.57 | 309,674 | +0.34(+0.23%) |
Feb 09, 2023 | 149.44 | 149.47 | 144.34 | 145.23 | 225,911 | -3.37(-2.27%) |
Feb 08, 2023 | 149.67 | 150.11 | 147.50 | 148.60 | 233,248 | -2.20(-1.46%) |
Feb 07, 2023 | 148.89 | 150.94 | 146.10 | 150.80 | 451,081 | +1.21(+0.81%) |
Feb 06, 2023 | 152.30 | 153.66 | 148.91 | 149.59 | 274,224 | -4.22(-2.74%) |
Feb 03, 2023 | 154.33 | 157.10 | 150.02 | 153.81 | 399,101 | -1.96(-1.26%) |
Feb 02, 2023 | 158.08 | 158.08 | 145.71 | 155.77 | 604,824 | -0.61(-0.39%) |
Feb 01, 2023 | 154.05 | 157.58 | 152.99 | 156.39 | 384,884 | +2.33(+1.51%) |
Jan 31, 2023 | 151.46 | 154.79 | 150.64 | 154.06 | 295,505 | +3.25(+2.16%) |
Jan 30, 2023 | 151.60 | 154.32 | 150.68 | 150.81 | 196,469 | -1.62(-1.07%) |
Jan 27, 2023 | 151.26 | 153.78 | 149.71 | 152.44 | 197,806 | +0.08(+0.05%) |
Jan 26, 2023 | 154.25 | 155.23 | 151.38 | 152.36 | 178,608 | +0.08(+0.05%) |
Jan 25, 2023 | 149.34 | 152.66 | 148.61 | 152.28 | 172,883 | +1.09(+0.72%) |
Jan 24, 2023 | 152.14 | 153.06 | 150.70 | 151.19 | 344,526 | -1.37(-0.90%) |
Jan 23, 2023 | 151.56 | 154.22 | 151.17 | 152.56 | 316,675 | +2.07(+1.38%) |
Jan 20, 2023 | 145.12 | 150.77 | 144.79 | 150.48 | 449,815 | +5.37(+3.70%) |
Jan 19, 2023 | 145.72 | 147.48 | 144.69 | 145.12 | 185,307 | -2.03(-1.38%) |
Jan 18, 2023 | 149.81 | 151.92 | 147.00 | 147.15 | 250,904 | -2.32(-1.55%) |
Jan 17, 2023 | 149.25 | 153.79 | 147.80 | 149.46 | 399,882 | +2.30(+1.56%) |
Jan 13, 2023 | 143.35 | 147.41 | 142.09 | 147.17 | 280,567 | +2.89(+2.01%) |
Jan 12, 2023 | 141.71 | 144.52 | 139.95 | 144.27 | 272,481 | +3.09(+2.19%) |
Jan 11, 2023 | 140.21 | 142.37 | 140.21 | 141.18 | 377,461 | +2.03(+1.46%) |
Jan 10, 2023 | 136.71 | 139.37 | 136.71 | 139.15 | 209,635 | +1.93(+1.41%) |
Jan 09, 2023 | 136.71 | 140.17 | 136.56 | 137.22 | 211,011 | +1.12(+0.82%) |
Jan 06, 2023 | 132.03 | 136.58 | 131.75 | 136.10 | 245,024 | +4.69(+3.57%) |
Jan 05, 2023 | 138.98 | 139.13 | 130.07 | 131.41 | 337,305 | -9.04(-6.44%) |
Jan 04, 2023 | 142.20 | 143.30 | 139.34 | 140.46 | 229,849 | -1.33(-0.94%) |