Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 142.59 | 144.57 | 142.15 | 144.39 | 1,167,268 | +2.48(+1.75%) |
Mar 30, 2023 | 142.59 | 143.04 | 141.22 | 141.91 | 589,034 | +0.59(+0.41%) |
Mar 29, 2023 | 141.09 | 141.54 | 140.25 | 141.32 | 804,390 | +1.09(+0.78%) |
Mar 28, 2023 | 139.05 | 140.31 | 138.47 | 140.23 | 678,292 | +1.34(+0.97%) |
Mar 27, 2023 | 139.38 | 140.00 | 138.39 | 138.89 | 789,361 | +0.47(+0.34%) |
Mar 24, 2023 | 135.89 | 138.47 | 134.97 | 138.42 | 1,060,710 | +0.96(+0.70%) |
Mar 23, 2023 | 137.35 | 138.95 | 135.91 | 137.46 | 1,279,490 | -0.11(-0.08%) |
Mar 22, 2023 | 139.08 | 140.69 | 137.34 | 137.57 | 1,046,038 | -1.60(-1.15%) |
Mar 21, 2023 | 139.44 | 139.94 | 137.83 | 139.17 | 966,589 | +1.52(+1.10%) |
Mar 20, 2023 | 135.36 | 137.69 | 134.12 | 137.65 | 1,248,730 | +3.53(+2.63%) |
Mar 17, 2023 | 135.19 | 135.19 | 132.30 | 134.12 | 1,868,077 | -0.84(-0.63%) |
Mar 16, 2023 | 132.43 | 135.60 | 132.06 | 134.97 | 1,202,403 | +1.83(+1.37%) |
Mar 15, 2023 | 134.88 | 134.94 | 130.67 | 133.14 | 1,629,701 | -4.48(-3.26%) |
Mar 14, 2023 | 136.75 | 137.91 | 135.34 | 137.62 | 1,282,272 | +3.14(+2.33%) |
Mar 13, 2023 | 133.54 | 135.93 | 132.44 | 134.48 | 1,098,432 | -0.37(-0.27%) |
Mar 10, 2023 | 138.21 | 138.59 | 134.21 | 134.84 | 897,485 | -3.20(-2.32%) |
Mar 09, 2023 | 140.43 | 140.75 | 137.21 | 138.04 | 1,630,955 | -1.57(-1.12%) |
Mar 08, 2023 | 139.00 | 139.99 | 138.32 | 139.61 | 1,154,636 | +0.68(+0.49%) |
Mar 07, 2023 | 142.38 | 142.38 | 138.89 | 138.93 | 883,343 | -3.29(-2.32%) |
Mar 06, 2023 | 142.56 | 143.54 | 141.85 | 142.22 | 652,371 | -0.52(-0.37%) |
Mar 03, 2023 | 142.44 | 142.95 | 140.98 | 142.75 | 594,360 | +1.58(+1.12%) |
Mar 02, 2023 | 139.80 | 141.48 | 139.31 | 141.17 | 789,180 | +0.68(+0.49%) |
Mar 01, 2023 | 139.77 | 141.15 | 139.77 | 140.49 | 739,649 | +0.09(+0.06%) |
Feb 28, 2023 | 140.18 | 141.50 | 139.85 | 140.40 | 1,055,119 | +0.21(+0.15%) |
Feb 27, 2023 | 141.06 | 141.39 | 139.66 | 140.19 | 1,138,267 | +0.41(+0.29%) |
Feb 24, 2023 | 140.09 | 140.51 | 138.91 | 139.78 | 1,124,764 | -1.82(-1.28%) |
Feb 23, 2023 | 140.78 | 142.11 | 139.36 | 141.60 | 1,109,764 | +0.43(+0.30%) |
Feb 22, 2023 | 142.57 | 142.99 | 140.74 | 141.17 | 1,042,023 | -0.66(-0.46%) |
Feb 21, 2023 | 143.82 | 144.50 | 141.35 | 141.83 | 718,426 | -3.46(-2.38%) |
Feb 17, 2023 | 143.13 | 145.66 | 142.75 | 145.29 | 860,896 | +1.92(+1.34%) |
Feb 16, 2023 | 143.22 | 144.31 | 143.16 | 143.36 | 614,424 | -1.64(-1.13%) |
Feb 15, 2023 | 142.79 | 145.05 | 142.65 | 145.00 | 653,398 | +1.81(+1.27%) |
Feb 14, 2023 | 143.94 | 144.80 | 142.38 | 143.19 | 1,083,146 | -1.45(-1.00%) |
Feb 13, 2023 | 143.76 | 145.41 | 143.44 | 144.63 | 1,155,723 | +1.13(+0.79%) |
Feb 10, 2023 | 143.15 | 144.09 | 142.82 | 143.50 | 886,464 | +0.33(+0.23%) |
Feb 09, 2023 | 144.97 | 145.62 | 142.73 | 143.18 | 731,572 | -0.60(-0.42%) |
Feb 08, 2023 | 145.35 | 145.53 | 143.51 | 143.78 | 838,995 | -1.75(-1.21%) |
Feb 07, 2023 | 144.60 | 145.85 | 142.84 | 145.53 | 1,065,571 | -0.35(-0.24%) |
Feb 06, 2023 | 144.52 | 146.84 | 144.52 | 145.88 | 1,848,502 | +0.70(+0.48%) |
Feb 03, 2023 | 142.82 | 145.45 | 142.55 | 145.18 | 1,312,718 | +1.84(+1.29%) |
Feb 02, 2023 | 144.31 | 144.94 | 141.86 | 143.33 | 1,928,466 | -0.62(-0.43%) |
Feb 01, 2023 | 143.44 | 144.85 | 141.20 | 143.96 | 1,857,219 | +0.23(+0.16%) |
Jan 31, 2023 | 141.76 | 143.83 | 140.90 | 143.73 | 1,029,007 | +2.59(+1.83%) |
Jan 30, 2023 | 142.00 | 142.59 | 140.82 | 141.14 | 804,969 | -1.58(-1.10%) |
Jan 27, 2023 | 141.50 | 143.23 | 141.09 | 142.72 | 975,885 | +0.35(+0.24%) |
Jan 26, 2023 | 142.69 | 143.12 | 140.57 | 142.37 | 934,673 | +0.74(+0.53%) |
Jan 25, 2023 | 141.48 | 142.08 | 140.30 | 141.63 | 1,154,709 | -1.27(-0.89%) |
Jan 24, 2023 | 143.28 | 154.64 | 139.62 | 142.90 | 926,169 | +1.02(+0.72%) |
Jan 23, 2023 | 141.60 | 142.29 | 140.48 | 141.88 | 892,278 | +0.55(+0.39%) |
Jan 20, 2023 | 138.77 | 141.48 | 137.53 | 141.33 | 1,067,094 | +3.44(+2.50%) |
Jan 19, 2023 | 139.84 | 140.58 | 137.30 | 137.89 | 1,393,359 | -2.37(-1.69%) |
Jan 18, 2023 | 143.43 | 143.73 | 139.66 | 140.26 | 947,419 | -3.18(-2.22%) |
Jan 17, 2023 | 145.41 | 145.80 | 143.28 | 143.44 | 1,200,356 | -1.49(-1.03%) |
Jan 13, 2023 | 143.47 | 145.62 | 143.47 | 144.93 | 627,877 | +0.58(+0.40%) |
Jan 12, 2023 | 145.19 | 145.19 | 143.54 | 144.35 | 549,800 | +0.07(+0.05%) |
Jan 11, 2023 | 142.51 | 144.31 | 141.73 | 144.29 | 823,099 | +2.65(+1.87%) |
Jan 10, 2023 | 140.94 | 142.06 | 140.66 | 141.64 | 427,831 | +0.31(+0.22%) |
Jan 09, 2023 | 142.54 | 145.22 | 140.66 | 141.33 | 1,020,025 | -1.33(-0.93%) |
Jan 06, 2023 | 138.76 | 143.30 | 138.43 | 142.66 | 968,661 | +5.81(+4.25%) |
Jan 05, 2023 | 138.83 | 139.22 | 136.34 | 136.85 | 1,324,111 | -2.85(-2.04%) |
Jan 04, 2023 | 140.15 | 140.66 | 138.29 | 139.69 | 585,725 | +0.33(+0.24%) |