Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 143.24 | 148.91 | 142.25 | 147.98 | 241,746 | +5.79(+4.07%) |
Mar 30, 2023 | 142.69 | 144.37 | 140.53 | 142.19 | 280,646 | +0.70(+0.49%) |
Mar 29, 2023 | 143.25 | 143.83 | 141.29 | 141.49 | 314,622 | -0.48(-0.34%) |
Mar 28, 2023 | 144.39 | 144.93 | 141.50 | 141.97 | 307,977 | -2.45(-1.70%) |
Mar 27, 2023 | 143.34 | 145.01 | 141.80 | 144.42 | 271,458 | +0.60(+0.42%) |
Mar 24, 2023 | 145.00 | 145.88 | 142.17 | 143.82 | 302,816 | -2.12(-1.45%) |
Mar 23, 2023 | 143.01 | 146.79 | 142.07 | 145.94 | 318,722 | +4.45(+3.15%) |
Mar 22, 2023 | 143.98 | 145.12 | 140.57 | 141.49 | 359,297 | -2.37(-1.65%) |
Mar 21, 2023 | 141.68 | 144.51 | 140.79 | 143.86 | 203,743 | +2.83(+2.01%) |
Mar 20, 2023 | 139.61 | 141.72 | 138.82 | 141.03 | 269,536 | +0.67(+0.48%) |
Mar 17, 2023 | 141.56 | 142.67 | 137.84 | 140.36 | 410,797 | -2.01(-1.41%) |
Mar 16, 2023 | 139.08 | 142.54 | 137.19 | 142.37 | 232,277 | +3.01(+2.16%) |
Mar 15, 2023 | 139.38 | 140.32 | 135.01 | 139.36 | 448,245 | -2.05(-1.45%) |
Mar 14, 2023 | 141.10 | 142.55 | 139.41 | 141.41 | 329,355 | +2.39(+1.72%) |
Mar 13, 2023 | 139.32 | 144.36 | 136.93 | 139.02 | 382,954 | -0.74(-0.53%) |
Mar 10, 2023 | 143.21 | 144.01 | 137.78 | 139.76 | 420,542 | -3.99(-2.78%) |
Mar 09, 2023 | 147.33 | 149.42 | 142.67 | 143.75 | 537,144 | -4.26(-2.88%) |
Mar 08, 2023 | 147.54 | 151.33 | 147.07 | 148.01 | 281,540 | -0.43(-0.29%) |
Mar 07, 2023 | 149.81 | 151.18 | 148.37 | 148.44 | 243,963 | -1.74(-1.16%) |
Mar 06, 2023 | 151.73 | 154.87 | 150.06 | 150.18 | 390,573 | -1.27(-0.84%) |
Mar 03, 2023 | 148.27 | 152.62 | 148.01 | 151.45 | 440,670 | +3.70(+2.50%) |
Mar 02, 2023 | 144.65 | 148.31 | 144.30 | 147.75 | 247,722 | +2.80(+1.93%) |
Mar 01, 2023 | 145.09 | 145.53 | 143.00 | 144.95 | 223,878 | +0.18(+0.12%) |
Feb 28, 2023 | 144.33 | 147.30 | 143.89 | 144.77 | 317,724 | -0.73(-0.50%) |
Feb 27, 2023 | 145.27 | 147.99 | 144.48 | 145.50 | 341,813 | +1.75(+1.22%) |
Feb 24, 2023 | 145.99 | 147.65 | 143.16 | 143.75 | 261,668 | -4.77(-3.21%) |
Feb 23, 2023 | 148.04 | 149.94 | 144.66 | 148.52 | 279,099 | +0.71(+0.48%) |
Feb 22, 2023 | 148.02 | 151.17 | 147.26 | 147.81 | 299,425 | +1.63(+1.12%) |
Feb 21, 2023 | 144.10 | 147.15 | 143.83 | 146.18 | 398,892 | +0.05(+0.03%) |
Feb 17, 2023 | 144.71 | 150.00 | 143.27 | 146.13 | 191,160 | +0.09(+0.06%) |
Feb 16, 2023 | 148.16 | 149.99 | 145.84 | 146.04 | 338,019 | -5.33(-3.52%) |
Feb 15, 2023 | 148.82 | 153.35 | 147.88 | 151.37 | 470,703 | +1.86(+1.24%) |
Feb 14, 2023 | 147.53 | 151.24 | 145.50 | 149.51 | 390,582 | +1.00(+0.67%) |
Feb 13, 2023 | 145.63 | 150.42 | 144.45 | 148.51 | 413,090 | +3.41(+2.35%) |
Feb 10, 2023 | 144.74 | 147.03 | 141.55 | 145.10 | 526,827 | -0.20(-0.14%) |
Feb 09, 2023 | 156.87 | 162.89 | 143.57 | 145.30 | 1,213,868 | -3.93(-2.63%) |
Feb 08, 2023 | 151.00 | 153.10 | 147.94 | 149.23 | 774,823 | +1.21(+0.82%) |
Feb 07, 2023 | 143.15 | 148.50 | 139.97 | 148.02 | 508,985 | +5.05(+3.53%) |
Feb 06, 2023 | 145.44 | 147.89 | 142.81 | 142.97 | 406,122 | -3.04(-2.08%) |
Feb 03, 2023 | 145.09 | 150.97 | 144.09 | 146.01 | 494,771 | -2.76(-1.86%) |
Feb 02, 2023 | 150.00 | 150.90 | 146.76 | 148.77 | 528,143 | +1.92(+1.31%) |
Feb 01, 2023 | 141.30 | 147.47 | 139.43 | 146.85 | 563,243 | +5.97(+4.24%) |
Jan 31, 2023 | 138.94 | 141.36 | 137.97 | 140.88 | 385,596 | +2.92(+2.12%) |
Jan 30, 2023 | 138.78 | 141.52 | 136.86 | 137.96 | 251,902 | -1.85(-1.32%) |
Jan 27, 2023 | 137.32 | 141.64 | 137.32 | 139.81 | 261,983 | +0.99(+0.71%) |
Jan 26, 2023 | 137.69 | 139.99 | 134.29 | 138.82 | 297,328 | +3.24(+2.39%) |
Jan 25, 2023 | 132.50 | 137.50 | 131.09 | 135.58 | 477,823 | -0.55(-0.40%) |
Jan 24, 2023 | 136.12 | 137.99 | 134.39 | 136.13 | 330,134 | -0.18(-0.13%) |
Jan 23, 2023 | 132.01 | 136.95 | 130.50 | 136.31 | 409,917 | +4.70(+3.57%) |
Jan 20, 2023 | 124.60 | 131.65 | 124.23 | 131.61 | 545,596 | +7.44(+5.99%) |
Jan 19, 2023 | 123.57 | 126.59 | 122.89 | 124.17 | 387,241 | -0.03(-0.02%) |
Jan 18, 2023 | 128.50 | 133.22 | 124.20 | 124.20 | 760,194 | -3.65(-2.85%) |
Jan 17, 2023 | 120.04 | 128.12 | 118.00 | 127.85 | 1,089,021 | +7.93(+6.61%) |
Jan 13, 2023 | 118.41 | 120.56 | 118.16 | 119.92 | 564,099 | +0.25(+0.21%) |
Jan 12, 2023 | 120.01 | 120.46 | 117.82 | 119.67 | 512,028 | -1.20(-0.99%) |
Jan 11, 2023 | 121.16 | 122.77 | 118.67 | 120.87 | 393,102 | +0.57(+0.47%) |
Jan 10, 2023 | 119.15 | 120.39 | 117.57 | 120.30 | 481,059 | +1.15(+0.97%) |
Jan 09, 2023 | 118.95 | 122.68 | 118.20 | 119.15 | 594,765 | +2.28(+1.95%) |
Jan 06, 2023 | 117.60 | 118.65 | 113.19 | 116.87 | 794,875 | -1.04(-0.88%) |
Jan 05, 2023 | 126.88 | 126.88 | 117.74 | 117.91 | 674,623 | -11.36(-8.79%) |
Jan 04, 2023 | 125.57 | 129.59 | 123.76 | 129.27 | 364,252 | +2.96(+2.34%) |