Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 119.11 | 120.29 | 117.65 | 120.20 | 1,365,845 | +1.54(+1.30%) |
Mar 30, 2023 | 118.04 | 119.62 | 117.72 | 118.66 | 1,169,941 | +2.07(+1.77%) |
Mar 29, 2023 | 114.11 | 116.97 | 114.07 | 116.59 | 1,156,515 | +4.30(+3.83%) |
Mar 28, 2023 | 111.44 | 113.50 | 110.61 | 112.29 | 1,044,227 | -0.25(-0.22%) |
Mar 27, 2023 | 115.50 | 115.69 | 112.31 | 112.54 | 1,257,888 | -1.05(-0.93%) |
Mar 24, 2023 | 109.84 | 113.67 | 108.93 | 113.59 | 1,807,443 | +3.60(+3.27%) |
Mar 23, 2023 | 111.26 | 111.78 | 109.82 | 109.99 | 2,424,999 | -0.97(-0.87%) |
Mar 22, 2023 | 116.56 | 116.56 | 110.83 | 110.95 | 1,458,374 | -5.58(-4.79%) |
Mar 21, 2023 | 116.58 | 117.91 | 115.23 | 116.54 | 1,393,358 | +1.01(+0.88%) |
Mar 20, 2023 | 114.55 | 115.80 | 113.47 | 115.52 | 2,094,520 | +0.98(+0.85%) |
Mar 17, 2023 | 116.27 | 117.07 | 112.28 | 114.55 | 6,253,231 | -3.05(-2.59%) |
Mar 16, 2023 | 119.08 | 119.52 | 115.56 | 117.60 | 2,402,899 | -2.71(-2.25%) |
Mar 15, 2023 | 117.69 | 120.93 | 116.81 | 120.31 | 2,417,541 | +0.40(+0.33%) |
Mar 14, 2023 | 121.83 | 122.15 | 119.06 | 119.91 | 2,514,159 | +0.39(+0.32%) |
Mar 13, 2023 | 119.59 | 123.10 | 119.01 | 119.52 | 2,708,620 | -0.64(-0.54%) |
Mar 10, 2023 | 131.35 | 131.50 | 119.53 | 120.17 | 3,278,093 | -11.41(-8.67%) |
Mar 09, 2023 | 136.89 | 137.79 | 130.92 | 131.58 | 1,255,103 | -5.20(-3.80%) |
Mar 08, 2023 | 133.81 | 137.69 | 133.78 | 136.78 | 1,039,929 | +2.89(+2.16%) |
Mar 07, 2023 | 137.93 | 138.80 | 133.83 | 133.89 | 1,073,179 | -4.11(-2.98%) |
Mar 06, 2023 | 137.15 | 138.70 | 137.08 | 138.00 | 1,062,501 | +1.70(+1.25%) |
Mar 03, 2023 | 136.91 | 137.15 | 135.05 | 136.31 | 1,276,883 | +0.62(+0.46%) |
Mar 02, 2023 | 134.81 | 136.35 | 133.86 | 135.68 | 1,275,736 | +0.25(+0.18%) |
Mar 01, 2023 | 140.84 | 141.05 | 135.21 | 135.43 | 1,768,437 | -6.51(-4.59%) |
Feb 28, 2023 | 143.24 | 145.06 | 141.89 | 141.94 | 1,367,922 | -1.66(-1.16%) |
Feb 27, 2023 | 145.62 | 146.11 | 143.22 | 143.60 | 606,106 | -0.20(-0.14%) |
Feb 24, 2023 | 145.85 | 146.09 | 143.42 | 143.80 | 1,041,048 | -3.86(-2.61%) |
Feb 23, 2023 | 148.99 | 149.65 | 145.99 | 147.66 | 642,313 | -0.04(-0.03%) |
Feb 22, 2023 | 149.76 | 150.79 | 147.07 | 147.70 | 822,139 | -1.53(-1.03%) |
Feb 21, 2023 | 151.97 | 152.31 | 148.67 | 149.23 | 691,406 | -3.90(-2.54%) |
Feb 17, 2023 | 153.50 | 153.56 | 151.68 | 153.13 | 768,205 | -0.41(-0.27%) |
Feb 16, 2023 | 154.21 | 155.15 | 153.33 | 153.53 | 707,439 | -3.21(-2.05%) |
Feb 15, 2023 | 155.04 | 156.75 | 155.04 | 156.75 | 502,262 | +0.30(+0.19%) |
Feb 14, 2023 | 157.61 | 158.51 | 155.47 | 156.44 | 623,772 | -1.82(-1.15%) |
Feb 13, 2023 | 157.38 | 158.55 | 156.54 | 158.26 | 773,067 | +1.25(+0.80%) |
Feb 10, 2023 | 155.40 | 157.39 | 154.71 | 157.01 | 646,092 | +0.56(+0.36%) |
Feb 09, 2023 | 157.87 | 158.95 | 156.16 | 156.45 | 579,726 | -0.69(-0.44%) |
Feb 08, 2023 | 157.71 | 159.01 | 156.14 | 157.15 | 579,931 | -0.96(-0.61%) |
Feb 07, 2023 | 157.25 | 159.90 | 155.77 | 158.10 | 1,074,811 | -0.41(-0.26%) |
Feb 06, 2023 | 156.97 | 159.38 | 156.43 | 158.51 | 729,181 | -0.50(-0.32%) |
Feb 03, 2023 | 159.28 | 159.78 | 156.38 | 159.01 | 760,500 | -2.87(-1.77%) |
Feb 02, 2023 | 156.36 | 163.62 | 156.36 | 161.88 | 1,104,943 | +7.16(+4.62%) |
Feb 01, 2023 | 151.83 | 156.20 | 150.87 | 154.73 | 891,353 | +2.40(+1.57%) |
Jan 31, 2023 | 148.95 | 153.44 | 148.95 | 152.33 | 1,231,883 | +3.19(+2.14%) |
Jan 30, 2023 | 150.82 | 152.38 | 148.99 | 149.15 | 638,706 | -3.13(-2.05%) |
Jan 27, 2023 | 148.92 | 152.53 | 148.43 | 152.27 | 914,316 | +3.30(+2.21%) |
Jan 26, 2023 | 149.64 | 150.16 | 147.73 | 148.98 | 602,287 | +0.42(+0.28%) |
Jan 25, 2023 | 149.36 | 150.44 | 147.89 | 148.56 | 671,617 | -1.76(-1.17%) |
Jan 24, 2023 | 150.76 | 151.79 | 149.19 | 150.32 | 615,863 | -0.40(-0.26%) |
Jan 23, 2023 | 149.02 | 151.45 | 147.92 | 150.72 | 714,404 | +1.90(+1.27%) |
Jan 20, 2023 | 146.50 | 148.87 | 145.10 | 148.82 | 619,313 | +2.56(+1.75%) |
Jan 19, 2023 | 146.05 | 147.77 | 145.59 | 146.27 | 543,759 | -0.81(-0.55%) |
Jan 18, 2023 | 148.46 | 149.12 | 146.48 | 147.07 | 703,870 | -0.92(-0.62%) |
Jan 17, 2023 | 147.83 | 148.88 | 146.92 | 147.99 | 513,380 | +0.56(+0.38%) |
Jan 13, 2023 | 146.04 | 148.19 | 145.65 | 147.43 | 493,194 | -0.29(-0.20%) |
Jan 12, 2023 | 146.63 | 148.15 | 144.86 | 147.72 | 702,642 | +2.07(+1.42%) |
Jan 11, 2023 | 141.52 | 145.76 | 141.52 | 145.66 | 759,368 | +5.72(+4.09%) |
Jan 10, 2023 | 138.10 | 140.01 | 137.82 | 139.94 | 406,366 | +1.01(+0.73%) |
Jan 09, 2023 | 139.96 | 140.93 | 138.72 | 138.92 | 633,226 | -0.96(-0.68%) |
Jan 06, 2023 | 136.31 | 140.38 | 135.78 | 139.88 | 682,946 | +4.31(+3.18%) |
Jan 05, 2023 | 137.62 | 137.80 | 134.88 | 135.57 | 1,029,115 | -3.64(-2.61%) |
Jan 04, 2023 | 138.06 | 141.03 | 137.90 | 139.21 | 741,553 | +2.63(+1.93%) |