Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 123.26 | 124.36 | 122.69 | 123.84 | 2,979,343 | +1.54(+1.26%) |
Mar 30, 2023 | 123.61 | 123.83 | 121.39 | 122.29 | 4,247,967 | -0.11(-0.09%) |
Mar 29, 2023 | 122.60 | 122.99 | 121.32 | 122.40 | 3,483,887 | +1.38(+1.14%) |
Mar 28, 2023 | 118.91 | 122.20 | 118.66 | 121.02 | 4,193,744 | +1.56(+1.31%) |
Mar 27, 2023 | 118.02 | 120.15 | 115.87 | 119.46 | 5,705,156 | +3.26(+2.81%) |
Mar 24, 2023 | 112.92 | 116.68 | 111.88 | 116.20 | 4,723,818 | +1.20(+1.05%) |
Mar 23, 2023 | 118.06 | 119.35 | 113.72 | 114.99 | 6,628,480 | -1.73(-1.48%) |
Mar 22, 2023 | 119.98 | 120.98 | 116.64 | 116.72 | 4,525,431 | -3.22(-2.69%) |
Mar 21, 2023 | 118.41 | 120.62 | 117.91 | 119.94 | 6,093,492 | +4.04(+3.48%) |
Mar 20, 2023 | 114.05 | 117.13 | 113.67 | 115.91 | 7,762,056 | +2.63(+2.33%) |
Mar 17, 2023 | 115.24 | 115.63 | 111.60 | 113.27 | 9,185,745 | -2.49(-2.15%) |
Mar 16, 2023 | 110.38 | 115.87 | 109.90 | 115.77 | 11,078,322 | +3.10(+2.75%) |
Mar 15, 2023 | 115.53 | 115.91 | 109.99 | 112.67 | 15,980,544 | -7.62(-6.33%) |
Mar 14, 2023 | 120.14 | 124.23 | 118.00 | 120.28 | 8,882,331 | +0.77(+0.64%) |
Mar 13, 2023 | 119.71 | 123.21 | 117.09 | 119.51 | 11,847,223 | -3.75(-3.05%) |
Mar 10, 2023 | 125.79 | 127.87 | 122.69 | 123.27 | 7,680,183 | -2.55(-2.03%) |
Mar 09, 2023 | 129.72 | 131.88 | 125.72 | 125.82 | 5,793,683 | -3.17(-2.46%) |
Mar 08, 2023 | 130.17 | 132.50 | 127.41 | 128.98 | 9,278,991 | -2.02(-1.54%) |
Mar 07, 2023 | 132.70 | 133.19 | 130.39 | 131.01 | 5,674,466 | -2.22(-1.67%) |
Mar 06, 2023 | 134.65 | 135.86 | 132.74 | 133.23 | 5,854,008 | -2.65(-1.95%) |
Mar 03, 2023 | 130.90 | 136.52 | 130.25 | 135.88 | 6,763,544 | +3.17(+2.39%) |
Mar 02, 2023 | 130.43 | 133.39 | 129.22 | 132.71 | 3,028,380 | +1.79(+1.37%) |
Mar 01, 2023 | 127.37 | 131.42 | 126.98 | 130.92 | 4,423,721 | +2.91(+2.27%) |
Feb 28, 2023 | 131.50 | 131.78 | 127.92 | 128.01 | 3,857,007 | -1.93(-1.48%) |
Feb 27, 2023 | 129.63 | 131.01 | 128.18 | 129.94 | 3,480,407 | +0.74(+0.57%) |
Feb 24, 2023 | 126.27 | 129.53 | 124.53 | 129.20 | 7,326,102 | +1.74(+1.37%) |
Feb 23, 2023 | 126.26 | 128.19 | 124.91 | 127.45 | 4,392,063 | +3.72(+3.00%) |
Feb 22, 2023 | 124.02 | 125.44 | 121.94 | 123.74 | 4,625,907 | -0.14(-0.11%) |
Feb 21, 2023 | 125.20 | 126.24 | 123.45 | 123.87 | 4,658,800 | -1.88(-1.49%) |
Feb 17, 2023 | 129.52 | 129.57 | 124.88 | 125.75 | 7,331,835 | -5.66(-4.31%) |
Feb 16, 2023 | 132.93 | 134.62 | 131.36 | 131.41 | 2,539,149 | -1.75(-1.32%) |
Feb 15, 2023 | 133.31 | 133.38 | 130.41 | 133.16 | 5,086,255 | -2.22(-1.64%) |
Feb 14, 2023 | 133.30 | 135.87 | 132.67 | 135.39 | 2,913,994 | +0.78(+0.58%) |
Feb 13, 2023 | 134.46 | 135.57 | 132.84 | 134.61 | 3,603,160 | -0.94(-0.70%) |
Feb 10, 2023 | 130.44 | 135.64 | 130.44 | 135.55 | 5,350,533 | +6.73(+5.22%) |
Feb 09, 2023 | 131.07 | 131.33 | 128.63 | 128.82 | 2,686,264 | -2.04(-1.56%) |
Feb 08, 2023 | 132.58 | 133.41 | 129.42 | 130.86 | 3,449,685 | -1.61(-1.21%) |
Feb 07, 2023 | 128.31 | 132.65 | 127.14 | 132.47 | 4,978,846 | +5.14(+4.04%) |
Feb 06, 2023 | 129.83 | 131.03 | 126.08 | 127.33 | 4,751,466 | -2.59(-1.99%) |
Feb 03, 2023 | 130.79 | 134.04 | 129.72 | 129.92 | 6,740,711 | -0.59(-0.45%) |
Feb 02, 2023 | 132.60 | 133.15 | 128.74 | 130.50 | 6,743,917 | -2.06(-1.55%) |
Feb 01, 2023 | 134.90 | 135.26 | 129.19 | 132.56 | 6,649,739 | -3.15(-2.32%) |
Jan 31, 2023 | 133.60 | 136.02 | 132.78 | 135.71 | 3,031,097 | +2.06(+1.54%) |
Jan 30, 2023 | 136.30 | 136.82 | 133.57 | 133.65 | 5,632,626 | -4.47(-3.23%) |
Jan 27, 2023 | 140.14 | 141.29 | 137.97 | 138.12 | 3,325,214 | -1.91(-1.36%) |
Jan 26, 2023 | 138.11 | 140.12 | 136.01 | 140.03 | 4,652,015 | +3.28(+2.40%) |
Jan 25, 2023 | 135.87 | 136.79 | 133.57 | 136.74 | 3,072,092 | -0.15(-0.11%) |
Jan 24, 2023 | 138.26 | 138.26 | 136.10 | 136.89 | 5,799,601 | -1.49(-1.08%) |
Jan 23, 2023 | 137.75 | 139.60 | 136.91 | 138.38 | 4,579,448 | +1.96(+1.44%) |
Jan 20, 2023 | 135.26 | 136.64 | 133.48 | 136.42 | 5,885,090 | +1.94(+1.44%) |
Jan 19, 2023 | 131.13 | 135.05 | 130.82 | 134.48 | 3,605,594 | +2.57(+1.95%) |
Jan 18, 2023 | 135.40 | 137.92 | 131.81 | 131.91 | 4,917,467 | -2.63(-1.95%) |
Jan 17, 2023 | 135.22 | 136.31 | 133.67 | 134.54 | 3,390,293 | +0.64(+0.47%) |
Jan 13, 2023 | 133.05 | 134.27 | 131.15 | 133.90 | 2,502,394 | +0.70(+0.53%) |
Jan 12, 2023 | 130.62 | 134.30 | 130.28 | 133.20 | 4,414,396 | +3.82(+2.95%) |
Jan 11, 2023 | 130.21 | 130.24 | 127.54 | 129.38 | 2,336,670 | +1.00(+0.78%) |
Jan 10, 2023 | 128.05 | 128.80 | 125.44 | 128.38 | 3,155,253 | +0.43(+0.34%) |
Jan 09, 2023 | 129.74 | 130.93 | 127.60 | 127.94 | 4,049,004 | +1.29(+1.02%) |
Jan 06, 2023 | 125.93 | 128.04 | 125.28 | 126.65 | 3,115,295 | +2.54(+2.05%) |
Jan 05, 2023 | 123.36 | 125.18 | 122.06 | 124.11 | 4,750,016 | +0.18(+0.15%) |
Jan 04, 2023 | 121.27 | 125.26 | 120.75 | 123.93 | 5,532,074 | +0.43(+0.35%) |