Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.20 | 129.56 | 127.52 | 129.48 | 1,557,618 | +2.16(+1.70%) |
Mar 30, 2023 | 128.37 | 128.63 | 127.17 | 127.32 | 1,055,789 | -0.10(-0.08%) |
Mar 29, 2023 | 127.90 | 128.11 | 126.60 | 127.42 | 936,846 | +1.13(+0.90%) |
Mar 28, 2023 | 126.48 | 128.39 | 126.13 | 126.28 | 917,647 | +0.50(+0.40%) |
Mar 27, 2023 | 125.43 | 126.24 | 124.91 | 125.78 | 1,076,245 | +0.45(+0.36%) |
Mar 24, 2023 | 125.19 | 125.60 | 123.42 | 125.33 | 1,011,468 | -1.46(-1.15%) |
Mar 23, 2023 | 126.40 | 128.28 | 125.67 | 126.80 | 1,534,312 | +0.67(+0.53%) |
Mar 22, 2023 | 128.14 | 129.60 | 126.00 | 126.13 | 888,124 | -3.18(-2.46%) |
Mar 21, 2023 | 129.24 | 129.84 | 128.14 | 129.31 | 1,100,327 | +2.37(+1.87%) |
Mar 20, 2023 | 125.34 | 127.93 | 125.27 | 126.94 | 1,031,498 | +2.67(+2.15%) |
Mar 17, 2023 | 125.00 | 125.85 | 123.56 | 124.27 | 2,009,769 | -0.93(-0.74%) |
Mar 16, 2023 | 123.36 | 126.16 | 123.03 | 125.20 | 1,464,876 | +1.61(+1.30%) |
Mar 15, 2023 | 125.79 | 126.31 | 121.91 | 123.59 | 2,175,402 | -4.97(-3.87%) |
Mar 14, 2023 | 127.65 | 130.37 | 126.87 | 128.56 | 1,615,581 | -0.07(-0.05%) |
Mar 13, 2023 | 127.17 | 131.28 | 126.94 | 128.63 | 2,764,100 | -0.70(-0.54%) |
Mar 10, 2023 | 132.00 | 132.15 | 128.21 | 129.33 | 1,531,301 | -2.07(-1.58%) |
Mar 09, 2023 | 133.62 | 134.26 | 131.23 | 131.40 | 1,006,013 | -2.75(-2.05%) |
Mar 08, 2023 | 133.14 | 134.58 | 133.07 | 134.15 | 1,231,435 | +1.63(+1.23%) |
Mar 07, 2023 | 133.12 | 135.20 | 131.51 | 132.52 | 2,757,218 | -5.03(-3.66%) |
Mar 06, 2023 | 137.19 | 139.09 | 136.49 | 137.55 | 2,228,313 | -1.32(-0.95%) |
Mar 03, 2023 | 139.30 | 139.58 | 138.08 | 138.87 | 1,728,352 | +0.36(+0.26%) |
Mar 02, 2023 | 137.65 | 139.17 | 136.82 | 138.52 | 1,386,875 | -0.06(-0.04%) |
Mar 01, 2023 | 138.27 | 138.75 | 137.09 | 138.57 | 1,881,060 | +0.53(+0.38%) |
Feb 28, 2023 | 137.73 | 139.39 | 137.61 | 138.05 | 2,175,128 | -0.16(-0.12%) |
Feb 27, 2023 | 137.12 | 138.89 | 137.12 | 138.21 | 1,365,093 | +1.92(+1.41%) |
Feb 24, 2023 | 135.51 | 136.97 | 134.97 | 136.29 | 1,241,632 | -2.28(-1.65%) |
Feb 23, 2023 | 137.93 | 138.61 | 136.34 | 138.57 | 858,840 | +1.55(+1.13%) |
Feb 22, 2023 | 137.05 | 137.44 | 135.85 | 137.02 | 989,000 | -0.58(-0.42%) |
Feb 21, 2023 | 139.21 | 139.45 | 136.94 | 137.60 | 1,264,900 | -4.22(-2.98%) |
Feb 17, 2023 | 141.41 | 142.19 | 140.44 | 141.82 | 962,351 | -0.32(-0.22%) |
Feb 16, 2023 | 141.70 | 143.28 | 140.67 | 142.14 | 1,328,600 | -1.19(-0.83%) |
Feb 15, 2023 | 139.30 | 143.51 | 139.23 | 143.33 | 1,242,255 | +2.09(+1.48%) |
Feb 14, 2023 | 140.36 | 141.54 | 139.25 | 141.24 | 1,055,654 | +0.37(+0.26%) |
Feb 13, 2023 | 139.12 | 141.54 | 138.97 | 140.87 | 973,954 | +2.57(+1.86%) |
Feb 10, 2023 | 137.23 | 138.65 | 136.49 | 138.30 | 1,108,091 | +0.22(+0.16%) |
Feb 09, 2023 | 139.13 | 140.73 | 138.08 | 138.08 | 1,326,131 | -0.28(-0.20%) |
Feb 08, 2023 | 139.89 | 140.24 | 137.44 | 138.35 | 846,340 | -1.42(-1.01%) |
Feb 07, 2023 | 137.78 | 140.02 | 137.25 | 139.77 | 1,114,675 | +1.46(+1.05%) |
Feb 06, 2023 | 140.31 | 140.46 | 137.57 | 138.32 | 996,376 | -3.23(-2.28%) |
Feb 03, 2023 | 139.73 | 142.28 | 139.71 | 141.54 | 1,366,967 | -1.08(-0.76%) |
Feb 02, 2023 | 140.42 | 142.63 | 139.65 | 142.63 | 2,008,889 | +4.28(+3.10%) |
Feb 01, 2023 | 136.00 | 138.98 | 134.44 | 138.34 | 1,530,887 | +1.98(+1.45%) |
Jan 31, 2023 | 133.38 | 136.53 | 132.68 | 136.36 | 1,254,694 | +2.67(+2.00%) |
Jan 30, 2023 | 134.84 | 135.19 | 133.67 | 133.69 | 778,738 | -0.74(-0.55%) |
Jan 27, 2023 | 132.61 | 135.15 | 132.19 | 134.43 | 655,373 | +0.65(+0.49%) |
Jan 26, 2023 | 133.56 | 134.38 | 132.29 | 133.78 | 719,801 | +1.50(+1.14%) |
Jan 25, 2023 | 130.94 | 132.98 | 130.60 | 132.27 | 620,304 | -0.44(-0.33%) |
Jan 24, 2023 | 132.15 | 133.18 | 131.28 | 132.71 | 789,326 | -0.11(-0.08%) |
Jan 23, 2023 | 131.25 | 133.24 | 131.02 | 132.82 | 1,037,301 | +0.61(+0.46%) |
Jan 20, 2023 | 128.47 | 132.20 | 128.47 | 132.20 | 1,239,329 | +2.67(+2.06%) |
Jan 19, 2023 | 130.81 | 130.81 | 128.54 | 129.53 | 1,152,223 | -2.63(-1.99%) |
Jan 18, 2023 | 134.14 | 135.14 | 131.87 | 132.17 | 1,360,563 | -0.41(-0.31%) |
Jan 17, 2023 | 132.67 | 134.43 | 131.97 | 132.58 | 1,545,361 | -0.66(-0.50%) |
Jan 13, 2023 | 130.88 | 133.77 | 130.76 | 133.24 | 1,172,520 | +0.54(+0.40%) |
Jan 12, 2023 | 132.10 | 133.78 | 130.70 | 132.70 | 1,120,213 | +1.68(+1.28%) |
Jan 11, 2023 | 130.26 | 131.39 | 128.84 | 131.03 | 2,476,753 | -2.57(-1.92%) |
Jan 10, 2023 | 133.31 | 134.47 | 133.03 | 133.59 | 1,274,371 | +0.33(+0.25%) |
Jan 09, 2023 | 134.67 | 136.00 | 133.03 | 133.26 | 2,730,066 | -1.19(-0.88%) |
Jan 06, 2023 | 130.39 | 134.45 | 129.85 | 134.45 | 2,283,799 | +5.71(+4.44%) |
Jan 05, 2023 | 125.46 | 128.78 | 124.82 | 128.74 | 2,475,389 | +2.28(+1.80%) |
Jan 04, 2023 | 125.36 | 127.13 | 125.05 | 126.46 | 1,924,151 | +3.25(+2.64%) |