Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 131.35 | 134.39 | 129.84 | 134.16 | 3,465,525 | +2.48(+1.88%) |
Mar 30, 2023 | 132.68 | 132.84 | 130.21 | 131.69 | 3,384,884 | +0.07(+0.05%) |
Mar 29, 2023 | 131.63 | 132.63 | 129.52 | 131.62 | 4,634,594 | +0.89(+0.68%) |
Mar 28, 2023 | 126.48 | 131.71 | 126.28 | 130.72 | 4,264,420 | +3.98(+3.14%) |
Mar 27, 2023 | 126.18 | 127.92 | 122.51 | 126.75 | 4,166,125 | +2.52(+2.03%) |
Mar 24, 2023 | 122.97 | 125.37 | 120.86 | 124.23 | 4,539,014 | -1.08(-0.86%) |
Mar 23, 2023 | 126.91 | 129.60 | 123.82 | 125.30 | 3,944,523 | -1.34(-1.05%) |
Mar 22, 2023 | 127.02 | 130.42 | 126.03 | 126.64 | 4,067,958 | -0.40(-0.32%) |
Mar 21, 2023 | 126.71 | 127.96 | 125.04 | 127.04 | 6,652,020 | +3.15(+2.54%) |
Mar 20, 2023 | 122.18 | 125.03 | 122.08 | 123.89 | 5,560,241 | +2.44(+2.01%) |
Mar 17, 2023 | 122.06 | 123.02 | 119.74 | 121.45 | 14,360,006 | -0.77(-0.63%) |
Mar 16, 2023 | 117.49 | 122.81 | 116.14 | 122.22 | 7,325,888 | +2.73(+2.28%) |
Mar 15, 2023 | 121.77 | 122.52 | 117.99 | 119.49 | 9,125,110 | -7.01(-5.54%) |
Mar 14, 2023 | 124.12 | 129.47 | 124.03 | 126.50 | 4,908,171 | +3.37(+2.74%) |
Mar 13, 2023 | 123.40 | 125.29 | 120.15 | 123.12 | 5,411,135 | -3.89(-3.06%) |
Mar 10, 2023 | 127.61 | 131.24 | 126.56 | 127.02 | 4,012,228 | -0.11(-0.09%) |
Mar 09, 2023 | 128.78 | 133.30 | 126.99 | 127.13 | 5,111,776 | -0.47(-0.37%) |
Mar 08, 2023 | 131.15 | 132.64 | 125.06 | 127.60 | 5,233,394 | -4.03(-3.06%) |
Mar 07, 2023 | 133.62 | 134.55 | 130.62 | 131.63 | 3,722,594 | -2.62(-1.95%) |
Mar 06, 2023 | 133.78 | 134.82 | 132.90 | 134.25 | 3,559,019 | -1.42(-1.05%) |
Mar 03, 2023 | 132.20 | 136.75 | 131.78 | 135.67 | 3,853,942 | +1.87(+1.39%) |
Mar 02, 2023 | 133.11 | 134.28 | 131.99 | 133.81 | 3,614,086 | -0.06(-0.04%) |
Mar 01, 2023 | 127.34 | 134.32 | 126.56 | 133.87 | 5,246,263 | +7.27(+5.74%) |
Feb 28, 2023 | 131.50 | 131.86 | 126.46 | 126.60 | 5,641,537 | -3.19(-2.46%) |
Feb 27, 2023 | 127.92 | 130.15 | 127.37 | 129.79 | 3,018,836 | +2.21(+1.73%) |
Feb 24, 2023 | 125.21 | 127.72 | 122.88 | 127.58 | 3,135,012 | +0.31(+0.24%) |
Feb 23, 2023 | 127.44 | 128.06 | 125.06 | 127.27 | 2,726,478 | +1.67(+1.33%) |
Feb 22, 2023 | 127.48 | 127.73 | 124.40 | 125.60 | 3,375,527 | -1.45(-1.14%) |
Feb 21, 2023 | 124.82 | 127.70 | 124.67 | 127.05 | 3,478,821 | +2.49(+2.00%) |
Feb 17, 2023 | 126.59 | 126.80 | 123.78 | 124.56 | 3,517,147 | -4.19(-3.25%) |
Feb 16, 2023 | 130.50 | 131.46 | 128.59 | 128.75 | 2,693,016 | -2.31(-1.76%) |
Feb 15, 2023 | 132.51 | 132.94 | 130.60 | 131.06 | 4,137,955 | -3.19(-2.38%) |
Feb 14, 2023 | 132.88 | 135.82 | 132.78 | 134.25 | 3,152,859 | -0.11(-0.08%) |
Feb 13, 2023 | 133.44 | 134.55 | 131.74 | 134.36 | 3,196,714 | +0.09(+0.06%) |
Feb 10, 2023 | 129.20 | 134.79 | 129.20 | 134.27 | 5,047,129 | +7.74(+6.12%) |
Feb 09, 2023 | 126.67 | 128.09 | 125.83 | 126.53 | 4,005,897 | -1.43(-1.12%) |
Feb 08, 2023 | 128.46 | 131.03 | 126.50 | 127.96 | 5,229,823 | -0.38(-0.30%) |
Feb 07, 2023 | 123.08 | 129.09 | 122.83 | 128.35 | 3,762,570 | +6.14(+5.02%) |
Feb 06, 2023 | 125.66 | 126.68 | 120.27 | 122.21 | 4,611,962 | -3.47(-2.76%) |
Feb 03, 2023 | 127.73 | 129.55 | 125.46 | 125.68 | 3,172,946 | -1.26(-0.99%) |
Feb 02, 2023 | 129.04 | 129.17 | 124.83 | 126.94 | 4,370,947 | -3.03(-2.33%) |
Feb 01, 2023 | 134.41 | 135.83 | 128.12 | 129.98 | 4,356,791 | -3.63(-2.71%) |
Jan 31, 2023 | 133.78 | 135.19 | 131.73 | 133.60 | 5,688,199 | -0.15(-0.11%) |
Jan 30, 2023 | 136.43 | 136.91 | 133.34 | 133.75 | 3,133,347 | -2.88(-2.11%) |
Jan 27, 2023 | 143.16 | 143.46 | 136.57 | 136.64 | 3,813,540 | -6.44(-4.50%) |
Jan 26, 2023 | 138.54 | 143.12 | 134.62 | 143.08 | 4,933,199 | +6.31(+4.61%) |
Jan 25, 2023 | 137.41 | 138.28 | 135.51 | 136.77 | 3,094,139 | -1.60(-1.16%) |
Jan 24, 2023 | 152.81 | 152.81 | 148.40 | 138.37 | 3,298,386 | +1.86(+1.36%) |
Jan 23, 2023 | 136.98 | 140.17 | 136.35 | 136.51 | 4,094,592 | +0.33(+0.25%) |
Jan 20, 2023 | 132.71 | 136.31 | 131.44 | 136.18 | 3,888,269 | +4.06(+3.08%) |
Jan 19, 2023 | 128.50 | 132.50 | 127.80 | 132.11 | 3,379,916 | +2.81(+2.18%) |
Jan 18, 2023 | 132.62 | 134.15 | 128.33 | 129.30 | 3,733,922 | -1.99(-1.52%) |
Jan 17, 2023 | 131.30 | 133.43 | 129.81 | 131.29 | 2,914,253 | +1.41(+1.09%) |
Jan 13, 2023 | 129.11 | 130.83 | 128.22 | 129.88 | 2,729,232 | +0.77(+0.60%) |
Jan 12, 2023 | 128.07 | 130.97 | 127.68 | 129.11 | 3,426,696 | +1.64(+1.29%) |
Jan 11, 2023 | 127.20 | 128.91 | 126.16 | 127.47 | 4,372,868 | +1.52(+1.20%) |
Jan 10, 2023 | 124.08 | 126.02 | 122.19 | 125.95 | 3,686,446 | +3.27(+2.67%) |
Jan 09, 2023 | 123.71 | 125.45 | 121.18 | 122.68 | 4,652,006 | +0.97(+0.80%) |
Jan 06, 2023 | 121.91 | 125.56 | 119.64 | 121.70 | 5,050,658 | +0.92(+0.77%) |
Jan 05, 2023 | 114.13 | 121.14 | 113.54 | 120.78 | 5,213,265 | +6.65(+5.83%) |
Jan 04, 2023 | 112.60 | 115.06 | 112.43 | 114.13 | 3,441,685 | -0.40(-0.35%) |