Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 132.26 | 135.32 | 130.74 | 135.09 | 3,441,708 | +2.50(+1.88%) |
Mar 30, 2023 | 133.59 | 133.76 | 131.11 | 132.60 | 3,361,621 | +0.07(+0.05%) |
Mar 29, 2023 | 132.54 | 133.54 | 130.42 | 132.53 | 4,602,742 | +0.90(+0.68%) |
Mar 28, 2023 | 127.35 | 132.63 | 127.15 | 131.63 | 4,235,113 | +4.01(+3.14%) |
Mar 27, 2023 | 127.05 | 128.80 | 123.36 | 127.62 | 4,137,493 | +2.54(+2.03%) |
Mar 24, 2023 | 123.82 | 126.24 | 121.70 | 125.09 | 4,507,819 | -1.08(-0.86%) |
Mar 23, 2023 | 127.79 | 130.50 | 124.68 | 126.17 | 3,917,414 | -1.34(-1.05%) |
Mar 22, 2023 | 127.89 | 131.32 | 126.90 | 127.52 | 4,040,001 | -0.41(-0.32%) |
Mar 21, 2023 | 127.58 | 128.84 | 125.91 | 127.92 | 6,606,303 | +3.17(+2.54%) |
Mar 20, 2023 | 123.03 | 125.90 | 122.92 | 124.75 | 5,522,028 | +2.46(+2.01%) |
Mar 17, 2023 | 122.90 | 123.87 | 120.57 | 122.29 | 14,261,316 | -0.77(-0.63%) |
Mar 16, 2023 | 118.30 | 123.66 | 116.95 | 123.06 | 7,275,540 | +2.75(+2.28%) |
Mar 15, 2023 | 122.61 | 123.36 | 118.81 | 120.32 | 9,062,396 | -7.05(-5.54%) |
Mar 14, 2023 | 124.98 | 130.36 | 124.89 | 127.37 | 4,874,439 | +3.40(+2.74%) |
Mar 13, 2023 | 124.25 | 126.16 | 120.98 | 123.97 | 5,373,946 | -3.92(-3.07%) |
Mar 10, 2023 | 128.49 | 132.15 | 127.44 | 127.89 | 3,984,653 | -0.12(-0.09%) |
Mar 09, 2023 | 129.67 | 134.22 | 127.86 | 128.01 | 5,076,645 | -0.47(-0.37%) |
Mar 08, 2023 | 132.06 | 133.56 | 125.93 | 128.48 | 5,197,427 | -4.05(-3.06%) |
Mar 07, 2023 | 134.54 | 135.48 | 131.52 | 132.54 | 3,697,011 | -2.64(-1.95%) |
Mar 06, 2023 | 134.71 | 135.75 | 133.82 | 135.18 | 3,534,559 | -1.43(-1.05%) |
Mar 03, 2023 | 133.12 | 137.70 | 132.69 | 136.61 | 3,827,456 | +1.88(+1.39%) |
Mar 02, 2023 | 134.03 | 135.21 | 132.91 | 134.74 | 3,589,248 | -0.06(-0.04%) |
Mar 01, 2023 | 128.22 | 135.25 | 127.43 | 134.79 | 5,210,208 | +7.32(+5.74%) |
Feb 28, 2023 | 132.41 | 132.77 | 127.34 | 127.48 | 5,602,765 | -3.21(-2.46%) |
Feb 27, 2023 | 128.80 | 131.05 | 128.25 | 130.69 | 2,998,089 | +2.22(+1.73%) |
Feb 24, 2023 | 126.07 | 128.60 | 123.73 | 128.47 | 3,113,467 | +0.31(+0.24%) |
Feb 23, 2023 | 128.32 | 128.95 | 125.93 | 128.16 | 2,707,740 | +1.68(+1.33%) |
Feb 22, 2023 | 128.36 | 128.61 | 125.26 | 126.47 | 3,352,328 | -1.46(-1.14%) |
Feb 21, 2023 | 125.69 | 128.58 | 125.53 | 127.93 | 3,454,912 | +2.51(+2.00%) |
Feb 17, 2023 | 127.47 | 127.68 | 124.63 | 125.43 | 3,492,975 | -4.22(-3.25%) |
Feb 16, 2023 | 131.41 | 132.37 | 129.48 | 129.65 | 2,674,508 | -2.32(-1.76%) |
Feb 15, 2023 | 133.43 | 133.85 | 131.51 | 131.97 | 4,109,516 | -3.21(-2.38%) |
Feb 14, 2023 | 133.80 | 136.76 | 133.70 | 135.18 | 3,131,191 | -0.11(-0.08%) |
Feb 13, 2023 | 134.36 | 135.48 | 132.66 | 135.29 | 3,174,745 | +0.09(+0.06%) |
Feb 10, 2023 | 130.10 | 135.72 | 130.10 | 135.20 | 5,012,442 | +7.79(+6.11%) |
Feb 09, 2023 | 127.54 | 128.97 | 126.70 | 127.41 | 3,978,366 | -1.44(-1.12%) |
Feb 08, 2023 | 129.35 | 131.94 | 127.38 | 128.85 | 5,193,880 | -0.38(-0.30%) |
Feb 07, 2023 | 123.93 | 129.98 | 123.68 | 129.23 | 3,736,711 | +6.18(+5.02%) |
Feb 06, 2023 | 126.53 | 127.55 | 121.11 | 123.06 | 4,580,265 | -3.50(-2.76%) |
Feb 03, 2023 | 128.62 | 130.44 | 126.33 | 126.55 | 3,151,140 | -1.27(-0.99%) |
Feb 02, 2023 | 129.94 | 130.06 | 125.70 | 127.82 | 4,340,907 | -3.06(-2.33%) |
Feb 01, 2023 | 135.34 | 136.77 | 129.00 | 130.88 | 4,326,848 | -3.65(-2.71%) |
Jan 31, 2023 | 134.70 | 136.12 | 132.64 | 134.53 | 5,649,106 | -0.15(-0.11%) |
Jan 30, 2023 | 137.37 | 137.86 | 134.26 | 134.68 | 3,111,812 | -2.90(-2.11%) |
Jan 27, 2023 | 144.15 | 144.45 | 137.51 | 137.58 | 3,787,331 | -6.49(-4.50%) |
Jan 26, 2023 | 139.50 | 144.11 | 135.56 | 144.07 | 4,899,295 | +6.35(+4.61%) |
Jan 25, 2023 | 138.36 | 139.24 | 136.45 | 137.72 | 3,072,874 | -1.61(-1.16%) |
Jan 24, 2023 | 153.87 | 153.87 | 149.43 | 139.33 | 3,275,717 | +1.87(+1.36%) |
Jan 23, 2023 | 137.93 | 141.14 | 137.29 | 137.46 | 4,066,452 | +0.34(+0.25%) |
Jan 20, 2023 | 133.62 | 137.25 | 132.35 | 137.12 | 3,861,547 | +4.09(+3.08%) |
Jan 19, 2023 | 129.39 | 133.41 | 128.69 | 133.03 | 3,356,687 | +2.83(+2.18%) |
Jan 18, 2023 | 133.54 | 135.07 | 129.22 | 130.19 | 3,708,260 | -2.01(-1.52%) |
Jan 17, 2023 | 132.21 | 134.35 | 130.70 | 132.20 | 2,894,225 | +1.42(+1.09%) |
Jan 13, 2023 | 130.00 | 131.73 | 129.11 | 130.78 | 2,710,475 | +0.78(+0.60%) |
Jan 12, 2023 | 128.96 | 131.88 | 128.57 | 130.00 | 3,403,145 | +1.65(+1.29%) |
Jan 11, 2023 | 128.08 | 129.80 | 127.03 | 128.35 | 4,342,815 | +1.53(+1.20%) |
Jan 10, 2023 | 124.94 | 126.89 | 123.04 | 126.82 | 3,661,110 | +3.30(+2.67%) |
Jan 09, 2023 | 124.56 | 126.32 | 122.02 | 123.53 | 4,620,034 | +0.98(+0.80%) |
Jan 06, 2023 | 122.75 | 126.43 | 120.47 | 122.55 | 5,015,947 | +0.93(+0.77%) |
Jan 05, 2023 | 114.92 | 121.98 | 114.32 | 121.62 | 5,177,436 | +6.70(+5.83%) |
Jan 04, 2023 | 113.38 | 115.85 | 113.21 | 114.92 | 3,418,031 | -0.40(-0.35%) |