Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 127.90 | 130.04 | 127.71 | 128.62 | 734,947 | +2.00(+1.58%) |
Mar 30, 2023 | 125.44 | 126.98 | 124.89 | 126.63 | 554,726 | +2.65(+2.14%) |
Mar 29, 2023 | 124.17 | 124.69 | 122.98 | 123.97 | 410,189 | +1.08(+0.87%) |
Mar 28, 2023 | 122.46 | 123.85 | 121.69 | 122.90 | 498,736 | +0.61(+0.50%) |
Mar 27, 2023 | 119.78 | 122.81 | 118.41 | 122.29 | 645,453 | +3.61(+3.05%) |
Mar 24, 2023 | 117.68 | 119.09 | 115.89 | 118.67 | 521,567 | -0.84(-0.70%) |
Mar 23, 2023 | 120.43 | 122.87 | 118.09 | 119.51 | 551,761 | -0.54(-0.45%) |
Mar 22, 2023 | 122.91 | 123.14 | 119.93 | 120.05 | 674,645 | -2.98(-2.42%) |
Mar 21, 2023 | 121.73 | 123.55 | 121.17 | 123.03 | 852,294 | +4.30(+3.62%) |
Mar 20, 2023 | 115.18 | 119.72 | 114.69 | 118.73 | 979,531 | +5.52(+4.87%) |
Mar 17, 2023 | 115.05 | 115.05 | 111.52 | 113.21 | 1,107,699 | -3.02(-2.59%) |
Mar 16, 2023 | 113.12 | 116.90 | 112.41 | 116.23 | 819,172 | +1.33(+1.16%) |
Mar 15, 2023 | 118.56 | 119.02 | 112.57 | 114.90 | 1,098,808 | -7.27(-5.95%) |
Mar 14, 2023 | 123.25 | 124.63 | 120.95 | 122.17 | 619,081 | +2.03(+1.69%) |
Mar 13, 2023 | 120.05 | 123.40 | 119.23 | 120.14 | 960,829 | -3.38(-2.73%) |
Mar 10, 2023 | 129.78 | 129.78 | 122.35 | 123.52 | 783,542 | -7.12(-5.45%) |
Mar 09, 2023 | 133.22 | 134.12 | 130.44 | 130.63 | 390,342 | -2.34(-1.76%) |
Mar 08, 2023 | 133.41 | 134.46 | 132.01 | 132.97 | 477,077 | -0.39(-0.29%) |
Mar 07, 2023 | 135.41 | 136.02 | 132.64 | 133.36 | 595,733 | -2.20(-1.62%) |
Mar 06, 2023 | 137.51 | 138.45 | 135.38 | 135.56 | 811,528 | -1.66(-1.21%) |
Mar 03, 2023 | 136.16 | 137.60 | 134.71 | 137.22 | 532,055 | +1.43(+1.05%) |
Mar 02, 2023 | 134.74 | 136.55 | 133.97 | 135.80 | 529,400 | +0.44(+0.32%) |
Mar 01, 2023 | 134.19 | 136.02 | 133.72 | 135.36 | 634,903 | +1.40(+1.04%) |
Feb 28, 2023 | 134.53 | 136.32 | 133.44 | 133.96 | 935,870 | -0.34(-0.25%) |
Feb 27, 2023 | 133.96 | 136.33 | 133.67 | 134.30 | 663,628 | +1.49(+1.12%) |
Feb 24, 2023 | 132.45 | 133.91 | 131.51 | 132.81 | 647,576 | -2.06(-1.52%) |
Feb 23, 2023 | 133.14 | 135.15 | 132.68 | 134.87 | 983,730 | +3.14(+2.38%) |
Feb 22, 2023 | 132.34 | 134.80 | 131.10 | 131.73 | 834,778 | -0.31(-0.24%) |
Feb 21, 2023 | 130.90 | 133.42 | 130.53 | 132.04 | 1,054,162 | +0.46(+0.35%) |
Feb 17, 2023 | 129.59 | 134.00 | 129.44 | 131.58 | 1,254,909 | +2.88(+2.24%) |
Feb 16, 2023 | 128.39 | 130.13 | 128.05 | 128.70 | 675,747 | -0.86(-0.66%) |
Feb 15, 2023 | 127.58 | 130.45 | 126.60 | 129.56 | 716,823 | +1.35(+1.05%) |
Feb 14, 2023 | 131.04 | 131.06 | 126.93 | 128.21 | 680,140 | -3.03(-2.31%) |
Feb 13, 2023 | 131.42 | 132.03 | 129.75 | 131.23 | 652,280 | +0.00(+0.00%) |
Feb 10, 2023 | 126.81 | 131.49 | 125.71 | 131.23 | 1,088,261 | +4.16(+3.27%) |
Feb 09, 2023 | 128.69 | 129.56 | 126.52 | 127.07 | 727,471 | -0.26(-0.20%) |
Feb 08, 2023 | 127.83 | 130.28 | 126.38 | 127.33 | 738,464 | -0.50(-0.39%) |
Feb 07, 2023 | 128.15 | 133.18 | 123.97 | 127.83 | 1,270,849 | -0.02(-0.01%) |
Feb 06, 2023 | 124.80 | 128.30 | 124.45 | 127.85 | 1,292,201 | +2.66(+2.12%) |
Feb 03, 2023 | 124.06 | 128.19 | 124.06 | 125.19 | 855,460 | +0.11(+0.09%) |
Feb 02, 2023 | 132.43 | 132.85 | 123.36 | 125.08 | 1,732,055 | -7.14(-5.40%) |
Feb 01, 2023 | 130.63 | 133.26 | 128.77 | 132.22 | 965,232 | +1.03(+0.79%) |
Jan 31, 2023 | 130.35 | 131.19 | 128.80 | 131.18 | 622,400 | +0.74(+0.57%) |
Jan 30, 2023 | 131.10 | 132.96 | 130.35 | 130.44 | 459,744 | -1.34(-1.02%) |
Jan 27, 2023 | 132.08 | 133.36 | 131.53 | 131.78 | 389,360 | -0.29(-0.22%) |
Jan 26, 2023 | 132.31 | 132.88 | 129.12 | 132.08 | 534,412 | +0.63(+0.48%) |
Jan 25, 2023 | 130.00 | 131.91 | 129.47 | 131.45 | 510,530 | +0.65(+0.49%) |
Jan 24, 2023 | 129.43 | 130.86 | 126.67 | 130.80 | 685,598 | +1.66(+1.29%) |
Jan 23, 2023 | 130.43 | 131.07 | 128.53 | 129.14 | 483,244 | -1.05(-0.81%) |
Jan 20, 2023 | 129.26 | 130.23 | 128.05 | 130.20 | 405,283 | +1.61(+1.26%) |
Jan 19, 2023 | 131.26 | 132.08 | 127.74 | 128.58 | 404,087 | -3.52(-2.67%) |
Jan 18, 2023 | 135.55 | 136.16 | 131.45 | 132.10 | 442,531 | -1.82(-1.36%) |
Jan 17, 2023 | 133.87 | 135.04 | 132.85 | 133.93 | 433,483 | -0.32(-0.24%) |
Jan 13, 2023 | 133.27 | 134.65 | 132.23 | 134.25 | 351,747 | +0.24(+0.18%) |
Jan 12, 2023 | 132.42 | 134.67 | 131.04 | 134.01 | 511,069 | +2.01(+1.52%) |
Jan 11, 2023 | 133.54 | 133.78 | 131.36 | 132.00 | 586,445 | -0.83(-0.62%) |
Jan 10, 2023 | 129.35 | 133.33 | 129.18 | 132.83 | 824,807 | +3.07(+2.36%) |
Jan 09, 2023 | 130.35 | 132.10 | 129.16 | 129.76 | 724,776 | +0.32(+0.25%) |
Jan 06, 2023 | 129.06 | 130.34 | 127.23 | 129.44 | 880,702 | +1.48(+1.16%) |
Jan 05, 2023 | 129.27 | 129.40 | 127.35 | 127.95 | 603,527 | -1.59(-1.22%) |
Jan 04, 2023 | 130.64 | 131.97 | 128.51 | 129.54 | 805,288 | -0.83(-0.63%) |