Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 132.22 | 133.74 | 132.22 | 133.60 | 2,782,557 | +2.35(+1.79%) |
Mar 30, 2023 | 132.88 | 133.09 | 130.77 | 131.25 | 1,606,271 | -0.39(-0.30%) |
Mar 29, 2023 | 131.72 | 131.82 | 130.61 | 131.64 | 1,628,725 | +1.29(+0.99%) |
Mar 28, 2023 | 129.81 | 131.04 | 129.49 | 130.35 | 1,076,013 | +0.00(+0.00%) |
Mar 27, 2023 | 130.74 | 131.17 | 129.59 | 130.35 | 1,742,338 | +1.38(+1.07%) |
Mar 24, 2023 | 126.09 | 129.30 | 125.44 | 128.97 | 1,719,341 | +1.45(+1.14%) |
Mar 23, 2023 | 129.40 | 130.76 | 126.42 | 127.52 | 1,872,930 | -1.05(-0.82%) |
Mar 22, 2023 | 132.59 | 132.88 | 128.52 | 128.56 | 2,038,235 | -4.05(-3.06%) |
Mar 21, 2023 | 132.42 | 133.68 | 132.08 | 132.62 | 1,316,174 | +2.68(+2.06%) |
Mar 20, 2023 | 129.79 | 131.87 | 129.62 | 129.94 | 1,673,105 | +1.29(+1.00%) |
Mar 17, 2023 | 131.13 | 131.44 | 128.10 | 128.65 | 2,495,515 | -3.99(-3.01%) |
Mar 16, 2023 | 129.66 | 133.91 | 128.25 | 132.64 | 2,942,587 | +1.70(+1.30%) |
Mar 15, 2023 | 129.92 | 131.13 | 128.43 | 130.94 | 2,250,354 | -2.08(-1.56%) |
Mar 14, 2023 | 135.12 | 135.69 | 131.78 | 133.02 | 1,397,871 | +2.17(+1.66%) |
Mar 13, 2023 | 130.81 | 133.45 | 129.13 | 130.84 | 3,434,814 | -3.05(-2.28%) |
Mar 10, 2023 | 136.58 | 136.90 | 132.21 | 133.89 | 3,227,727 | -3.64(-2.64%) |
Mar 09, 2023 | 141.86 | 141.95 | 137.36 | 137.53 | 1,932,679 | -4.38(-3.08%) |
Mar 08, 2023 | 142.15 | 142.63 | 140.80 | 141.90 | 890,455 | +0.14(+0.10%) |
Mar 07, 2023 | 143.35 | 143.70 | 141.49 | 141.77 | 885,373 | -1.84(-1.28%) |
Mar 06, 2023 | 146.01 | 146.22 | 143.01 | 143.61 | 884,721 | -2.30(-1.58%) |
Mar 03, 2023 | 144.73 | 146.31 | 143.79 | 145.91 | 2,460,710 | +1.80(+1.25%) |
Mar 02, 2023 | 143.15 | 144.39 | 142.30 | 144.10 | 1,125,295 | +0.27(+0.19%) |
Mar 01, 2023 | 144.23 | 144.71 | 143.01 | 143.83 | 1,390,164 | -0.30(-0.21%) |
Feb 28, 2023 | 144.20 | 145.48 | 144.04 | 144.13 | 1,134,102 | -0.07(-0.05%) |
Feb 27, 2023 | 144.99 | 145.80 | 143.75 | 144.20 | 992,971 | +0.42(+0.29%) |
Feb 24, 2023 | 143.38 | 144.04 | 142.67 | 143.78 | 874,256 | -1.46(-1.00%) |
Feb 23, 2023 | 145.51 | 145.95 | 143.53 | 145.24 | 611,873 | +0.73(+0.50%) |
Feb 22, 2023 | 144.22 | 145.41 | 143.88 | 144.51 | 392,173 | +0.37(+0.26%) |
Feb 21, 2023 | 146.69 | 147.00 | 143.89 | 144.14 | 1,060,884 | -4.11(-2.77%) |
Feb 17, 2023 | 147.48 | 148.51 | 146.78 | 148.25 | 926,998 | +0.38(+0.26%) |
Feb 16, 2023 | 147.60 | 149.25 | 146.68 | 147.88 | 1,747,583 | -1.14(-0.77%) |
Feb 15, 2023 | 146.67 | 149.14 | 146.26 | 149.02 | 1,313,331 | +1.37(+0.93%) |
Feb 14, 2023 | 147.48 | 148.80 | 146.10 | 147.65 | 577,661 | -0.40(-0.27%) |
Feb 13, 2023 | 146.54 | 148.12 | 145.68 | 148.05 | 717,058 | +1.68(+1.15%) |
Feb 10, 2023 | 145.55 | 146.61 | 145.08 | 146.37 | 1,687,394 | +0.39(+0.27%) |
Feb 09, 2023 | 149.51 | 149.65 | 145.56 | 145.99 | 1,144,575 | -2.23(-1.51%) |
Feb 08, 2023 | 149.74 | 149.88 | 147.81 | 148.22 | 309,383 | -2.11(-1.41%) |
Feb 07, 2023 | 149.14 | 150.80 | 147.86 | 150.33 | 881,430 | +0.79(+0.52%) |
Feb 06, 2023 | 151.03 | 151.27 | 148.84 | 149.54 | 715,556 | -2.11(-1.39%) |
Feb 03, 2023 | 151.19 | 152.91 | 150.59 | 151.66 | 1,927,716 | -0.58(-0.38%) |
Feb 02, 2023 | 150.56 | 152.75 | 150.04 | 152.24 | 911,807 | +2.99(+2.00%) |
Feb 01, 2023 | 147.14 | 150.71 | 146.34 | 149.25 | 1,538,327 | +1.76(+1.19%) |
Jan 31, 2023 | 144.30 | 147.58 | 144.30 | 147.50 | 2,049,602 | +3.58(+2.49%) |
Jan 30, 2023 | 144.23 | 145.66 | 143.74 | 143.92 | 1,956,224 | -1.59(-1.09%) |
Jan 27, 2023 | 144.52 | 146.10 | 144.19 | 145.51 | 2,046,975 | +0.88(+0.61%) |
Jan 26, 2023 | 145.11 | 145.49 | 143.05 | 144.63 | 1,217,000 | +0.71(+0.49%) |
Jan 25, 2023 | 142.43 | 144.00 | 141.50 | 143.92 | 1,125,005 | +0.49(+0.34%) |
Jan 24, 2023 | 143.09 | 143.99 | 142.44 | 143.43 | 923,312 | -0.14(-0.09%) |
Jan 23, 2023 | 142.58 | 144.30 | 141.92 | 143.57 | 1,749,839 | +1.28(+0.90%) |
Jan 20, 2023 | 140.68 | 142.36 | 139.62 | 142.29 | 1,687,407 | +2.26(+1.61%) |
Jan 19, 2023 | 140.02 | 140.69 | 138.91 | 140.03 | 1,470,391 | -1.04(-0.74%) |
Jan 18, 2023 | 144.23 | 144.84 | 140.92 | 141.07 | 1,469,073 | -2.48(-1.73%) |
Jan 17, 2023 | 143.92 | 144.39 | 143.25 | 143.55 | 1,641,202 | -0.36(-0.25%) |
Jan 13, 2023 | 142.28 | 144.14 | 141.93 | 143.91 | 505,498 | +0.68(+0.47%) |
Jan 12, 2023 | 141.74 | 143.40 | 140.58 | 143.23 | 1,238,437 | +2.37(+1.68%) |
Jan 11, 2023 | 139.80 | 140.93 | 139.51 | 140.86 | 1,098,388 | +1.72(+1.23%) |
Jan 10, 2023 | 137.24 | 139.21 | 136.82 | 139.15 | 1,013,417 | +1.72(+1.25%) |
Jan 09, 2023 | 138.64 | 138.99 | 137.17 | 137.43 | 1,414,501 | -0.22(-0.16%) |
Jan 06, 2023 | 135.74 | 137.94 | 135.04 | 137.65 | 1,472,047 | +2.99(+2.22%) |
Jan 05, 2023 | 135.14 | 135.29 | 133.66 | 134.67 | 753,516 | -1.30(-0.96%) |
Jan 04, 2023 | 134.85 | 136.86 | 134.85 | 135.97 | 738,515 | +1.87(+1.40%) |