Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 130.63 | 131.28 | 129.40 | 129.90 | 257,128 | +0.33(+0.26%) |
Mar 30, 2023 | 131.00 | 131.83 | 128.98 | 129.57 | 336,866 | -1.07(-0.82%) |
Mar 29, 2023 | 130.35 | 131.44 | 129.38 | 130.63 | 401,846 | +1.92(+1.49%) |
Mar 28, 2023 | 126.56 | 129.27 | 125.70 | 128.72 | 463,278 | +1.32(+1.04%) |
Mar 27, 2023 | 126.79 | 128.40 | 125.45 | 127.39 | 404,514 | +2.69(+2.16%) |
Mar 24, 2023 | 121.23 | 124.81 | 120.43 | 124.70 | 318,232 | +1.64(+1.34%) |
Mar 23, 2023 | 124.34 | 125.83 | 122.66 | 123.06 | 533,001 | -1.28(-1.03%) |
Mar 22, 2023 | 127.36 | 128.17 | 124.32 | 124.34 | 507,106 | -3.43(-2.69%) |
Mar 21, 2023 | 128.24 | 128.74 | 127.19 | 127.78 | 532,529 | +3.17(+2.54%) |
Mar 20, 2023 | 120.90 | 126.66 | 120.01 | 124.61 | 778,964 | +5.26(+4.41%) |
Mar 17, 2023 | 124.75 | 124.75 | 118.38 | 119.34 | 852,844 | -6.58(-5.22%) |
Mar 16, 2023 | 121.10 | 126.89 | 120.90 | 125.92 | 441,607 | +3.78(+3.09%) |
Mar 15, 2023 | 123.92 | 125.03 | 119.67 | 122.14 | 675,657 | -5.27(-4.14%) |
Mar 14, 2023 | 125.96 | 127.68 | 125.28 | 127.41 | 673,748 | +4.61(+3.75%) |
Mar 13, 2023 | 127.75 | 127.75 | 122.65 | 122.81 | 616,404 | -8.05(-6.15%) |
Mar 10, 2023 | 133.92 | 134.10 | 130.45 | 130.86 | 512,605 | -4.50(-3.32%) |
Mar 09, 2023 | 138.71 | 139.16 | 134.74 | 135.36 | 535,827 | -3.40(-2.45%) |
Mar 08, 2023 | 140.35 | 140.78 | 137.14 | 138.75 | 448,748 | -1.52(-1.08%) |
Mar 07, 2023 | 140.57 | 143.24 | 140.00 | 140.27 | 465,796 | +0.04(+0.03%) |
Mar 06, 2023 | 143.20 | 144.16 | 139.23 | 140.23 | 557,841 | -3.19(-2.22%) |
Mar 03, 2023 | 142.98 | 144.22 | 141.53 | 143.42 | 396,844 | +0.40(+0.28%) |
Mar 02, 2023 | 142.71 | 143.08 | 140.16 | 143.02 | 549,951 | -0.22(-0.15%) |
Mar 01, 2023 | 141.20 | 143.96 | 140.90 | 143.24 | 507,628 | +1.88(+1.33%) |
Feb 28, 2023 | 141.43 | 142.66 | 140.74 | 141.36 | 547,373 | +0.63(+0.44%) |
Feb 27, 2023 | 143.41 | 144.18 | 140.47 | 140.73 | 360,244 | -2.24(-1.57%) |
Feb 24, 2023 | 142.01 | 143.71 | 141.01 | 142.97 | 751,399 | +0.42(+0.30%) |
Feb 23, 2023 | 145.06 | 146.51 | 142.38 | 142.55 | 539,198 | -1.66(-1.15%) |
Feb 22, 2023 | 143.51 | 144.96 | 142.97 | 144.21 | 343,685 | +0.39(+0.27%) |
Feb 21, 2023 | 145.24 | 145.24 | 143.05 | 143.82 | 261,884 | -2.03(-1.39%) |
Feb 17, 2023 | 145.03 | 146.62 | 144.09 | 145.85 | 394,656 | +0.82(+0.57%) |
Feb 16, 2023 | 143.99 | 146.79 | 143.47 | 145.03 | 346,487 | +0.22(+0.16%) |
Feb 15, 2023 | 145.30 | 146.15 | 144.50 | 144.80 | 319,271 | -1.06(-0.72%) |
Feb 14, 2023 | 148.40 | 149.01 | 145.10 | 145.86 | 510,096 | -2.43(-1.64%) |
Feb 13, 2023 | 147.45 | 148.98 | 146.90 | 148.28 | 346,534 | +0.75(+0.51%) |
Feb 10, 2023 | 146.46 | 147.78 | 146.12 | 147.53 | 368,898 | +1.91(+1.31%) |
Feb 09, 2023 | 147.24 | 147.93 | 144.18 | 145.62 | 552,151 | -0.68(-0.47%) |
Feb 08, 2023 | 144.06 | 146.60 | 143.28 | 146.30 | 427,707 | +1.63(+1.13%) |
Feb 07, 2023 | 140.92 | 144.73 | 139.86 | 144.67 | 434,715 | +2.80(+1.98%) |
Feb 06, 2023 | 138.82 | 142.45 | 138.76 | 141.87 | 752,640 | +3.63(+2.63%) |
Feb 03, 2023 | 137.34 | 139.81 | 131.28 | 138.24 | 1,353,018 | -4.38(-3.07%) |
Feb 02, 2023 | 146.74 | 148.20 | 140.65 | 142.62 | 782,630 | -5.20(-3.52%) |
Feb 01, 2023 | 146.05 | 149.26 | 144.88 | 147.81 | 564,957 | +0.10(+0.07%) |
Jan 31, 2023 | 145.56 | 147.92 | 144.18 | 147.72 | 350,856 | +2.23(+1.53%) |
Jan 30, 2023 | 145.99 | 147.75 | 145.39 | 145.49 | 302,033 | -0.75(-0.51%) |
Jan 27, 2023 | 147.98 | 147.98 | 145.40 | 146.24 | 240,687 | -1.62(-1.10%) |
Jan 26, 2023 | 145.21 | 148.36 | 145.04 | 147.86 | 456,996 | +2.97(+2.05%) |
Jan 25, 2023 | 141.18 | 145.30 | 141.18 | 144.89 | 372,864 | +3.81(+2.70%) |
Jan 24, 2023 | 138.92 | 142.06 | 137.62 | 141.09 | 244,232 | +1.57(+1.12%) |
Jan 23, 2023 | 139.26 | 140.59 | 138.89 | 139.52 | 263,572 | +0.26(+0.19%) |
Jan 20, 2023 | 137.65 | 139.27 | 136.25 | 139.26 | 265,391 | +2.40(+1.76%) |
Jan 19, 2023 | 136.64 | 138.42 | 134.87 | 136.85 | 311,072 | -0.59(-0.43%) |
Jan 18, 2023 | 140.24 | 140.61 | 137.44 | 137.45 | 248,811 | -2.99(-2.13%) |
Jan 17, 2023 | 142.06 | 143.08 | 139.97 | 140.44 | 410,493 | -1.62(-1.14%) |
Jan 13, 2023 | 140.09 | 142.50 | 138.58 | 142.06 | 261,981 | +2.06(+1.47%) |
Jan 12, 2023 | 140.93 | 141.30 | 139.44 | 140.00 | 403,855 | -0.07(-0.05%) |
Jan 11, 2023 | 142.49 | 143.09 | 139.05 | 140.06 | 482,695 | -2.49(-1.75%) |
Jan 10, 2023 | 141.16 | 142.78 | 140.47 | 142.56 | 341,412 | +2.42(+1.73%) |
Jan 09, 2023 | 141.83 | 143.35 | 139.95 | 140.13 | 311,145 | -1.54(-1.09%) |
Jan 06, 2023 | 142.23 | 143.93 | 141.59 | 141.67 | 399,861 | +0.35(+0.25%) |
Jan 05, 2023 | 140.10 | 141.98 | 139.75 | 141.32 | 474,694 | +3.09(+2.23%) |
Jan 04, 2023 | 137.50 | 139.32 | 136.99 | 138.24 | 551,455 | +0.68(+0.50%) |