Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.30 | 130.27 | 128.30 | 130.12 | 34,641 | +1.78(+1.38%) |
Mar 30, 2023 | 128.72 | 128.81 | 127.95 | 128.35 | 37,868 | +0.85(+0.66%) |
Mar 29, 2023 | 127.45 | 127.85 | 127.02 | 127.50 | 44,217 | +1.46(+1.16%) |
Mar 28, 2023 | 125.96 | 126.19 | 125.49 | 126.04 | 146,411 | +0.56(+0.45%) |
Mar 27, 2023 | 125.38 | 126.22 | 124.35 | 125.48 | 46,182 | +1.14(+0.92%) |
Mar 24, 2023 | 122.45 | 124.66 | 121.68 | 124.34 | 14,553 | +0.86(+0.70%) |
Mar 23, 2023 | 124.16 | 126.09 | 122.71 | 123.48 | 62,773 | +0.07(+0.06%) |
Mar 22, 2023 | 125.76 | 126.54 | 123.40 | 123.40 | 100,816 | -2.24(-1.78%) |
Mar 21, 2023 | 125.71 | 126.11 | 125.02 | 125.64 | 124,181 | +1.59(+1.29%) |
Mar 20, 2023 | 122.74 | 124.22 | 122.74 | 124.05 | 17,051 | +2.43(+1.99%) |
Mar 17, 2023 | 122.63 | 122.67 | 121.34 | 121.62 | 76,438 | -1.63(-1.33%) |
Mar 16, 2023 | 120.64 | 123.33 | 120.32 | 123.26 | 23,173 | +1.45(+1.19%) |
Mar 15, 2023 | 123.39 | 123.39 | 120.12 | 121.81 | 68,179 | -4.73(-3.74%) |
Mar 14, 2023 | 127.54 | 128.16 | 125.27 | 126.54 | 56,998 | +1.58(+1.26%) |
Mar 13, 2023 | 125.20 | 126.30 | 124.14 | 124.97 | 56,331 | -1.13(-0.90%) |
Mar 10, 2023 | 129.15 | 129.15 | 125.84 | 126.10 | 16,440 | -3.11(-2.41%) |
Mar 09, 2023 | 132.73 | 132.83 | 128.86 | 129.21 | 24,324 | -3.59(-2.70%) |
Mar 08, 2023 | 132.01 | 132.93 | 132.01 | 132.81 | 33,689 | +0.80(+0.61%) |
Mar 07, 2023 | 134.40 | 134.40 | 131.70 | 132.00 | 29,687 | -3.03(-2.25%) |
Mar 06, 2023 | 136.94 | 136.94 | 134.76 | 135.03 | 37,078 | -2.26(-1.65%) |
Mar 03, 2023 | 136.31 | 137.46 | 135.27 | 137.29 | 96,793 | +2.12(+1.57%) |
Mar 02, 2023 | 132.79 | 135.41 | 132.70 | 135.17 | 17,815 | +1.51(+1.13%) |
Mar 01, 2023 | 133.03 | 134.75 | 133.03 | 133.66 | 163,185 | +1.27(+0.96%) |
Feb 28, 2023 | 131.37 | 133.14 | 131.37 | 132.39 | 18,635 | +1.08(+0.82%) |
Feb 27, 2023 | 131.56 | 132.26 | 131.30 | 131.31 | 14,867 | +0.69(+0.53%) |
Feb 24, 2023 | 127.71 | 130.74 | 127.22 | 130.61 | 101,654 | +0.87(+0.67%) |
Feb 23, 2023 | 130.07 | 130.57 | 128.07 | 129.74 | 20,294 | +0.00(+0.00%) |
Feb 22, 2023 | 129.07 | 130.18 | 128.94 | 129.74 | 34,901 | +0.93(+0.72%) |
Feb 21, 2023 | 130.05 | 130.56 | 128.64 | 128.81 | 16,955 | -1.87(-1.43%) |
Feb 17, 2023 | 131.36 | 131.36 | 130.19 | 130.68 | 12,371 | -1.71(-1.29%) |
Feb 16, 2023 | 132.07 | 133.84 | 131.62 | 132.39 | 69,858 | -0.82(-0.62%) |
Feb 15, 2023 | 131.65 | 133.22 | 131.29 | 133.22 | 31,300 | +0.12(+0.09%) |
Feb 14, 2023 | 131.91 | 133.30 | 131.42 | 133.10 | 53,922 | +0.56(+0.42%) |
Feb 13, 2023 | 131.86 | 132.87 | 131.70 | 132.54 | 28,783 | +0.77(+0.59%) |
Feb 10, 2023 | 131.17 | 131.86 | 130.51 | 131.77 | 28,566 | +0.47(+0.36%) |
Feb 09, 2023 | 134.15 | 134.34 | 130.75 | 131.30 | 31,568 | -2.18(-1.63%) |
Feb 08, 2023 | 134.52 | 135.35 | 133.37 | 133.48 | 26,585 | -1.14(-0.85%) |
Feb 07, 2023 | 132.78 | 135.03 | 132.52 | 134.62 | 45,613 | +1.50(+1.12%) |
Feb 06, 2023 | 134.02 | 134.02 | 132.40 | 133.13 | 98,096 | -1.63(-1.21%) |
Feb 03, 2023 | 135.31 | 136.97 | 134.71 | 134.76 | 35,883 | -2.26(-1.65%) |
Feb 02, 2023 | 137.28 | 137.28 | 135.22 | 137.02 | 119,865 | -0.36(-0.26%) |
Feb 01, 2023 | 135.16 | 138.41 | 134.67 | 137.38 | 64,682 | +1.43(+1.05%) |
Jan 31, 2023 | 133.36 | 135.99 | 133.36 | 135.96 | 21,145 | +2.79(+2.09%) |
Jan 30, 2023 | 133.34 | 134.83 | 133.13 | 133.17 | 43,779 | -1.21(-0.90%) |
Jan 27, 2023 | 133.81 | 135.14 | 133.79 | 134.38 | 30,561 | -0.47(-0.35%) |
Jan 26, 2023 | 133.13 | 134.85 | 132.46 | 134.85 | 96,086 | +1.69(+1.27%) |
Jan 25, 2023 | 131.54 | 133.19 | 130.81 | 133.16 | 51,814 | +0.60(+0.45%) |
Jan 24, 2023 | 131.65 | 132.73 | 130.57 | 132.56 | 33,646 | +0.29(+0.22%) |
Jan 23, 2023 | 131.58 | 132.56 | 131.17 | 132.27 | 70,304 | +0.45(+0.34%) |
Jan 20, 2023 | 129.01 | 131.82 | 128.75 | 131.82 | 25,007 | +2.57(+1.99%) |
Jan 19, 2023 | 128.88 | 129.71 | 128.18 | 129.24 | 16,435 | -0.79(-0.61%) |
Jan 18, 2023 | 133.03 | 133.42 | 129.99 | 130.04 | 18,629 | -1.63(-1.24%) |
Jan 17, 2023 | 133.75 | 133.76 | 131.67 | 131.67 | 55,987 | -1.84(-1.38%) |
Jan 13, 2023 | 132.05 | 133.62 | 131.94 | 133.51 | 53,162 | +1.02(+0.77%) |
Jan 12, 2023 | 132.14 | 132.86 | 130.94 | 132.49 | 154,847 | +0.91(+0.69%) |
Jan 11, 2023 | 131.18 | 131.66 | 130.53 | 131.58 | 67,386 | +1.77(+1.36%) |
Jan 10, 2023 | 128.18 | 129.95 | 127.89 | 129.81 | 38,927 | +1.80(+1.41%) |
Jan 09, 2023 | 128.16 | 129.69 | 127.72 | 128.01 | 81,227 | +0.88(+0.69%) |
Jan 06, 2023 | 123.97 | 127.34 | 123.97 | 127.13 | 41,615 | +4.35(+3.55%) |
Jan 05, 2023 | 122.42 | 123.30 | 121.39 | 122.78 | 57,780 | -1.17(-0.95%) |
Jan 04, 2023 | 122.52 | 124.26 | 122.52 | 123.95 | 31,999 | +2.18(+1.79%) |