Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2023 | 124.35 | 125.16 | 122.59 | 122.97 | 627,028 | -0.03(-0.02%) |
Mar 28, 2023 | 124.05 | 125.37 | 122.19 | 123.00 | 783,319 | -0.60(-0.49%) |
Mar 27, 2023 | 123.20 | 128.09 | 119.98 | 123.60 | 1,794,740 | -4.60(-3.59%) |
Mar 24, 2023 | 128.50 | 129.39 | 127.23 | 128.20 | 619,557 | -1.19(-0.92%) |
Mar 23, 2023 | 134.90 | 135.90 | 128.00 | 129.39 | 837,393 | -4.29(-3.21%) |
Mar 22, 2023 | 134.11 | 136.91 | 133.25 | 133.68 | 439,396 | +0.35(+0.26%) |
Mar 21, 2023 | 132.24 | 134.77 | 132.00 | 133.33 | 534,571 | +1.25(+0.95%) |
Mar 20, 2023 | 128.81 | 132.32 | 128.50 | 132.08 | 470,022 | +2.44(+1.88%) |
Mar 17, 2023 | 130.82 | 132.29 | 129.52 | 129.64 | 794,288 | -2.32(-1.76%) |
Mar 16, 2023 | 130.40 | 132.47 | 129.18 | 131.96 | 506,515 | +2.02(+1.55%) |
Mar 15, 2023 | 128.28 | 130.56 | 128.28 | 129.94 | 578,167 | -0.44(-0.34%) |
Mar 14, 2023 | 130.70 | 132.48 | 129.56 | 130.38 | 496,745 | +0.61(+0.47%) |
Mar 13, 2023 | 124.59 | 131.24 | 124.59 | 129.77 | 514,119 | +2.32(+1.82%) |
Mar 10, 2023 | 127.01 | 129.51 | 126.25 | 127.45 | 694,396 | +0.16(+0.13%) |
Mar 09, 2023 | 128.99 | 130.22 | 127.17 | 127.29 | 693,229 | -1.59(-1.23%) |
Mar 08, 2023 | 128.62 | 129.20 | 127.91 | 128.88 | 370,217 | -0.14(-0.11%) |
Mar 07, 2023 | 131.02 | 131.84 | 129.02 | 129.02 | 404,465 | -2.52(-1.92%) |
Mar 06, 2023 | 131.00 | 132.31 | 130.26 | 131.54 | 281,671 | +0.77(+0.59%) |
Mar 03, 2023 | 128.45 | 131.80 | 128.44 | 130.77 | 507,612 | +2.79(+2.18%) |
Mar 02, 2023 | 126.52 | 128.39 | 125.44 | 127.98 | 536,353 | +0.50(+0.39%) |
Mar 01, 2023 | 128.29 | 130.55 | 126.52 | 127.48 | 803,975 | -2.57(-1.98%) |
Feb 28, 2023 | 130.15 | 130.84 | 129.05 | 130.05 | 558,582 | -0.81(-0.62%) |
Feb 27, 2023 | 134.00 | 134.13 | 130.00 | 130.86 | 663,534 | -2.45(-1.84%) |
Feb 24, 2023 | 132.39 | 133.90 | 129.02 | 133.31 | 673,778 | -1.08(-0.80%) |
Feb 23, 2023 | 134.02 | 135.60 | 130.88 | 134.39 | 1,027,096 | -0.24(-0.18%) |
Feb 22, 2023 | 137.72 | 138.51 | 134.18 | 134.63 | 865,843 | -2.90(-2.11%) |
Feb 21, 2023 | 138.96 | 141.93 | 137.42 | 137.53 | 618,262 | -1.09(-0.79%) |
Feb 17, 2023 | 140.05 | 140.28 | 137.33 | 138.62 | 814,925 | -2.77(-1.96%) |
Feb 16, 2023 | 145.92 | 146.68 | 141.35 | 141.39 | 676,176 | -6.23(-4.22%) |
Feb 15, 2023 | 142.50 | 147.66 | 142.12 | 147.62 | 633,239 | +3.70(+2.57%) |
Feb 14, 2023 | 143.16 | 144.40 | 142.40 | 143.92 | 462,775 | +0.92(+0.64%) |
Feb 13, 2023 | 141.49 | 143.70 | 141.20 | 143.00 | 466,461 | +1.49(+1.05%) |
Feb 10, 2023 | 140.50 | 142.32 | 140.00 | 141.51 | 485,707 | +0.97(+0.69%) |
Feb 09, 2023 | 141.15 | 144.18 | 140.46 | 140.54 | 633,633 | -0.61(-0.43%) |
Feb 08, 2023 | 140.20 | 142.35 | 140.20 | 141.15 | 629,875 | -0.97(-0.68%) |
Feb 07, 2023 | 140.00 | 142.14 | 138.87 | 142.12 | 375,694 | +1.16(+0.82%) |
Feb 06, 2023 | 140.00 | 142.56 | 139.26 | 140.96 | 333,706 | -1.10(-0.77%) |
Feb 03, 2023 | 142.91 | 145.22 | 141.86 | 142.06 | 379,161 | -2.34(-1.62%) |
Feb 02, 2023 | 142.64 | 144.97 | 141.83 | 144.40 | 605,362 | +1.35(+0.94%) |
Feb 01, 2023 | 142.02 | 144.47 | 139.28 | 143.05 | 746,221 | -0.36(-0.25%) |
Jan 31, 2023 | 138.05 | 144.73 | 138.05 | 143.41 | 1,248,599 | +2.92(+2.08%) |
Jan 30, 2023 | 142.48 | 143.02 | 139.50 | 140.49 | 680,732 | -3.17(-2.21%) |
Jan 27, 2023 | 141.48 | 143.94 | 140.96 | 143.66 | 436,756 | +1.12(+0.79%) |
Jan 26, 2023 | 143.00 | 143.89 | 140.33 | 142.54 | 531,195 | -0.19(-0.13%) |
Jan 25, 2023 | 143.05 | 144.69 | 141.62 | 142.73 | 580,656 | -1.12(-0.78%) |
Jan 24, 2023 | 143.28 | 144.37 | 140.70 | 143.85 | 503,994 | +0.12(+0.08%) |
Jan 23, 2023 | 142.33 | 144.93 | 141.79 | 143.73 | 725,039 | +0.94(+0.66%) |
Jan 20, 2023 | 141.00 | 143.41 | 139.05 | 142.79 | 1,125,456 | +2.85(+2.04%) |
Jan 19, 2023 | 143.00 | 144.11 | 139.66 | 139.94 | 1,040,318 | -3.15(-2.20%) |
Jan 18, 2023 | 145.83 | 147.68 | 142.82 | 143.09 | 724,871 | -0.11(-0.08%) |
Jan 17, 2023 | 145.00 | 145.50 | 140.91 | 143.20 | 1,159,442 | -1.85(-1.28%) |
Jan 13, 2023 | 149.50 | 150.63 | 142.09 | 145.05 | 1,287,145 | -4.36(-2.92%) |
Jan 12, 2023 | 149.35 | 149.92 | 146.25 | 149.41 | 416,246 | -0.20(-0.13%) |
Jan 11, 2023 | 153.62 | 153.99 | 146.78 | 149.61 | 749,412 | -4.06(-2.64%) |
Jan 10, 2023 | 150.03 | 154.24 | 149.31 | 153.67 | 678,201 | +4.91(+3.30%) |
Jan 09, 2023 | 152.22 | 153.20 | 148.57 | 148.76 | 567,667 | -1.33(-0.89%) |
Jan 06, 2023 | 148.50 | 156.28 | 145.23 | 150.09 | 1,068,060 | +4.42(+3.03%) |
Jan 05, 2023 | 145.10 | 146.40 | 143.60 | 145.67 | 856,545 | -0.46(-0.31%) |
Jan 04, 2023 | 149.97 | 150.57 | 145.75 | 146.13 | 938,824 | -2.52(-1.70%) |