Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 143.08 | 143.73 | 141.30 | 141.97 | 2,362,514 | -0.72(-0.51%) |
Mar 30, 2023 | 143.47 | 143.89 | 141.33 | 142.69 | 2,139,214 | -0.69(-0.48%) |
Mar 29, 2023 | 142.41 | 143.62 | 142.01 | 143.38 | 2,057,105 | +1.62(+1.14%) |
Mar 28, 2023 | 140.06 | 141.99 | 140.00 | 141.76 | 2,036,780 | +1.72(+1.23%) |
Mar 27, 2023 | 140.23 | 141.31 | 138.81 | 140.04 | 3,206,241 | +0.69(+0.49%) |
Mar 24, 2023 | 135.65 | 139.45 | 134.73 | 139.36 | 3,252,145 | +2.58(+1.89%) |
Mar 23, 2023 | 135.57 | 136.93 | 135.05 | 136.78 | 2,464,225 | +1.13(+0.83%) |
Mar 22, 2023 | 139.04 | 139.65 | 135.59 | 135.65 | 2,233,068 | -3.51(-2.52%) |
Mar 21, 2023 | 140.32 | 140.55 | 138.54 | 139.16 | 2,469,941 | +1.15(+0.83%) |
Mar 20, 2023 | 135.57 | 138.78 | 135.19 | 138.01 | 2,311,708 | +2.73(+2.02%) |
Mar 17, 2023 | 141.07 | 141.42 | 134.82 | 135.28 | 6,431,988 | -6.50(-4.58%) |
Mar 16, 2023 | 137.61 | 142.47 | 137.61 | 141.78 | 4,822,794 | +7.75(+5.78%) |
Mar 15, 2023 | 136.25 | 140.05 | 132.66 | 134.03 | 4,122,467 | -6.73(-4.78%) |
Mar 14, 2023 | 139.95 | 140.88 | 137.81 | 140.76 | 3,335,202 | +2.29(+1.66%) |
Mar 13, 2023 | 137.34 | 140.32 | 136.99 | 138.47 | 3,674,255 | -1.11(-0.80%) |
Mar 10, 2023 | 139.90 | 141.57 | 139.38 | 139.58 | 2,643,294 | -1.40(-0.99%) |
Mar 09, 2023 | 143.09 | 143.66 | 140.04 | 140.97 | 2,692,008 | -1.69(-1.18%) |
Mar 08, 2023 | 144.70 | 145.01 | 141.49 | 142.66 | 1,507,001 | -1.06(-0.74%) |
Mar 07, 2023 | 144.84 | 145.23 | 143.36 | 143.72 | 2,102,523 | -0.80(-0.56%) |
Mar 06, 2023 | 144.22 | 145.38 | 143.93 | 144.53 | 2,367,067 | +0.04(+0.03%) |
Mar 03, 2023 | 142.65 | 144.59 | 142.05 | 144.49 | 2,555,998 | +3.32(+2.35%) |
Mar 02, 2023 | 140.50 | 141.62 | 139.83 | 141.16 | 1,436,688 | +0.02(+0.01%) |
Mar 01, 2023 | 141.81 | 142.55 | 140.49 | 141.14 | 2,376,828 | -1.28(-0.90%) |
Feb 28, 2023 | 141.17 | 143.28 | 140.87 | 142.42 | 3,670,845 | +1.82(+1.29%) |
Feb 27, 2023 | 141.01 | 141.81 | 139.95 | 140.61 | 1,821,524 | -0.12(-0.08%) |
Feb 24, 2023 | 140.56 | 141.03 | 140.13 | 140.73 | 1,778,490 | -0.55(-0.39%) |
Feb 23, 2023 | 141.40 | 142.84 | 140.51 | 141.27 | 1,703,459 | -0.13(-0.09%) |
Feb 22, 2023 | 141.91 | 142.66 | 140.88 | 141.40 | 1,672,810 | -0.09(-0.06%) |
Feb 21, 2023 | 140.43 | 142.26 | 140.34 | 141.49 | 2,659,046 | +1.05(+0.75%) |
Feb 17, 2023 | 141.34 | 141.83 | 139.84 | 140.44 | 3,892,177 | -1.01(-0.72%) |
Feb 16, 2023 | 140.91 | 142.57 | 140.43 | 141.45 | 2,445,406 | +0.58(+0.41%) |
Feb 15, 2023 | 138.14 | 140.93 | 138.14 | 140.88 | 2,434,806 | +2.67(+1.93%) |
Feb 14, 2023 | 139.19 | 140.13 | 137.52 | 138.21 | 1,674,764 | -0.44(-0.31%) |
Feb 13, 2023 | 137.98 | 139.51 | 137.94 | 138.64 | 1,987,922 | +0.97(+0.71%) |
Feb 10, 2023 | 136.37 | 138.29 | 136.04 | 137.67 | 1,736,314 | +1.54(+1.13%) |
Feb 09, 2023 | 137.79 | 138.44 | 136.07 | 136.13 | 1,991,996 | -1.18(-0.86%) |
Feb 08, 2023 | 136.91 | 138.82 | 136.76 | 137.31 | 1,761,670 | -0.33(-0.24%) |
Feb 07, 2023 | 135.62 | 137.94 | 135.29 | 137.64 | 1,990,422 | +1.02(+0.75%) |
Feb 06, 2023 | 135.78 | 137.48 | 135.69 | 136.62 | 1,610,676 | +1.35(+1.00%) |
Feb 03, 2023 | 134.38 | 136.31 | 133.62 | 135.27 | 2,213,900 | +1.33(+0.99%) |
Feb 02, 2023 | 136.53 | 136.53 | 130.52 | 133.94 | 3,792,358 | -2.99(-2.18%) |
Feb 01, 2023 | 134.44 | 138.12 | 134.32 | 136.93 | 3,111,752 | +1.62(+1.20%) |
Jan 31, 2023 | 134.69 | 135.31 | 134.07 | 135.31 | 3,025,974 | +0.94(+0.70%) |
Jan 30, 2023 | 134.37 | 135.05 | 133.51 | 134.37 | 2,710,465 | +0.33(+0.24%) |
Jan 27, 2023 | 133.91 | 134.60 | 133.06 | 134.04 | 2,232,310 | +0.16(+0.12%) |
Jan 26, 2023 | 134.83 | 135.33 | 133.31 | 133.88 | 2,745,364 | -0.56(-0.41%) |
Jan 25, 2023 | 127.52 | 134.47 | 127.52 | 134.44 | 3,047,724 | +6.23(+4.86%) |
Jan 24, 2023 | 126.58 | 128.54 | 125.62 | 128.20 | 2,466,475 | +2.06(+1.63%) |
Jan 23, 2023 | 126.60 | 127.11 | 125.75 | 126.15 | 2,644,707 | -0.51(-0.40%) |
Jan 20, 2023 | 125.57 | 127.32 | 124.85 | 126.66 | 2,681,221 | +1.70(+1.36%) |
Jan 19, 2023 | 127.01 | 127.22 | 124.35 | 124.96 | 2,323,580 | -2.29(-1.80%) |
Jan 18, 2023 | 128.92 | 129.77 | 127.04 | 127.25 | 1,827,134 | -2.44(-1.88%) |
Jan 17, 2023 | 132.98 | 133.30 | 129.55 | 129.69 | 2,308,450 | -2.94(-2.22%) |
Jan 13, 2023 | 131.79 | 133.16 | 131.17 | 132.63 | 1,459,604 | +0.70(+0.53%) |
Jan 12, 2023 | 131.00 | 133.12 | 130.21 | 131.93 | 1,809,436 | +0.69(+0.52%) |
Jan 11, 2023 | 131.99 | 132.38 | 130.39 | 131.24 | 2,142,085 | -0.76(-0.58%) |
Jan 10, 2023 | 130.77 | 132.07 | 130.59 | 132.00 | 1,511,695 | +1.00(+0.76%) |
Jan 09, 2023 | 133.96 | 134.42 | 130.96 | 131.00 | 2,773,450 | -2.58(-1.93%) |
Jan 06, 2023 | 132.11 | 133.81 | 131.66 | 133.58 | 2,132,608 | +3.06(+2.34%) |
Jan 05, 2023 | 130.14 | 130.98 | 129.05 | 130.53 | 1,637,415 | +0.39(+0.30%) |
Jan 04, 2023 | 129.27 | 130.52 | 128.67 | 130.14 | 1,921,114 | +1.09(+0.85%) |