Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 141.78 | 144.36 | 141.78 | 144.15 | 842 | +1.63(+1.14%) |
Mar 30, 2023 | 142.09 | 142.52 | 142.09 | 142.52 | 1,169 | +2.27(+1.62%) |
Mar 29, 2023 | 139.28 | 140.25 | 139.28 | 140.25 | 2,670 | +1.95(+1.41%) |
Mar 28, 2023 | 136.45 | 138.64 | 136.45 | 138.31 | 1,308 | +0.35(+0.26%) |
Mar 27, 2023 | 138.92 | 138.92 | 137.95 | 137.95 | 1,176 | +1.23(+0.90%) |
Mar 24, 2023 | 134.22 | 136.72 | 134.22 | 136.72 | 1,633 | +1.44(+1.07%) |
Mar 23, 2023 | 137.04 | 137.04 | 135.28 | 135.28 | 529 | -0.28(-0.20%) |
Mar 22, 2023 | 137.75 | 137.75 | 135.56 | 135.56 | 4,717 | -2.21(-1.60%) |
Mar 21, 2023 | 138.95 | 138.95 | 137.76 | 137.76 | 314 | +1.33(+0.97%) |
Mar 20, 2023 | 136.50 | 136.50 | 135.99 | 136.44 | 623 | +0.97(+0.71%) |
Mar 17, 2023 | 135.47 | 135.47 | 135.47 | 135.47 | 216 | -2.75(-1.99%) |
Mar 16, 2023 | 134.55 | 138.22 | 134.55 | 138.22 | 1,191 | +3.10(+2.29%) |
Mar 15, 2023 | 135.52 | 135.52 | 133.59 | 135.12 | 786 | -2.73(-1.98%) |
Mar 14, 2023 | 138.38 | 138.69 | 137.19 | 137.86 | 1,429 | +2.53(+1.87%) |
Mar 13, 2023 | 133.89 | 136.01 | 133.89 | 135.33 | 1,032 | -0.81(-0.59%) |
Mar 10, 2023 | 136.09 | 136.13 | 136.09 | 136.13 | 419 | -2.73(-1.97%) |
Mar 09, 2023 | 141.75 | 141.78 | 138.86 | 138.86 | 887 | -2.33(-1.65%) |
Mar 08, 2023 | 142.63 | 142.63 | 140.18 | 141.19 | 2,746 | +0.50(+0.36%) |
Mar 07, 2023 | 141.29 | 141.29 | 140.69 | 140.69 | 644 | -2.19(-1.53%) |
Mar 06, 2023 | 143.95 | 144.49 | 142.88 | 142.88 | 1,010 | -1.11(-0.77%) |
Mar 03, 2023 | 142.86 | 143.99 | 142.86 | 143.99 | 525 | +1.53(+1.07%) |
Mar 02, 2023 | 142.23 | 142.46 | 141.88 | 142.46 | 679 | -0.11(-0.07%) |
Mar 01, 2023 | 142.57 | 142.57 | 142.57 | 142.57 | 483 | -0.66(-0.46%) |
Feb 28, 2023 | 143.22 | 143.22 | 143.22 | 143.22 | 303 | +0.07(+0.05%) |
Feb 27, 2023 | 142.79 | 143.69 | 142.79 | 143.15 | 1,288 | +1.08(+0.76%) |
Feb 24, 2023 | 141.43 | 142.11 | 141.43 | 142.07 | 663 | -0.86(-0.60%) |
Feb 23, 2023 | 143.83 | 143.83 | 142.93 | 142.93 | 863 | -0.57(-0.40%) |
Feb 22, 2023 | 143.69 | 144.36 | 143.17 | 143.50 | 2,339 | +0.78(+0.55%) |
Feb 21, 2023 | 143.66 | 143.66 | 142.72 | 142.72 | 2,506 | -3.49(-2.39%) |
Feb 17, 2023 | 145.43 | 146.21 | 145.43 | 146.21 | 915 | +0.10(+0.07%) |
Feb 16, 2023 | 146.12 | 146.12 | 146.12 | 146.12 | 608 | -0.44(-0.30%) |
Feb 15, 2023 | 145.82 | 146.55 | 145.82 | 146.55 | 1,645 | +1.22(+0.84%) |
Feb 14, 2023 | 145.19 | 145.33 | 144.57 | 145.33 | 477 | +1.04(+0.72%) |
Feb 13, 2023 | 144.28 | 144.28 | 144.28 | 144.28 | 321 | +0.32(+0.22%) |
Feb 10, 2023 | 141.65 | 143.97 | 141.65 | 143.97 | 887 | +1.60(+1.13%) |
Feb 09, 2023 | 142.36 | 142.36 | 142.36 | 142.36 | 222 | -1.78(-1.24%) |
Feb 08, 2023 | 145.04 | 145.04 | 144.15 | 144.15 | 572 | -1.06(-0.73%) |
Feb 07, 2023 | 143.78 | 145.21 | 143.78 | 145.21 | 1,057 | +0.58(+0.40%) |
Feb 06, 2023 | 144.63 | 144.63 | 144.63 | 144.63 | 298 | -0.56(-0.38%) |
Feb 03, 2023 | 145.19 | 145.19 | 145.19 | 145.19 | 497 | -1.08(-0.74%) |
Feb 02, 2023 | 146.27 | 146.27 | 146.27 | 146.27 | 687 | +0.74(+0.51%) |
Feb 01, 2023 | 144.20 | 146.20 | 144.20 | 145.53 | 1,220 | +0.98(+0.68%) |
Jan 31, 2023 | 142.63 | 144.55 | 142.62 | 144.55 | 983 | +2.17(+1.53%) |
Jan 30, 2023 | 143.86 | 143.86 | 141.63 | 142.38 | 11,712 | -0.68(-0.48%) |
Jan 27, 2023 | 142.77 | 143.06 | 142.77 | 143.06 | 639 | +0.57(+0.40%) |
Jan 26, 2023 | 143.05 | 143.05 | 142.49 | 142.49 | 645 | -0.73(-0.51%) |
Jan 25, 2023 | 142.22 | 143.52 | 142.22 | 143.22 | 4,885 | -0.39(-0.27%) |
Jan 24, 2023 | 142.83 | 143.91 | 142.83 | 143.61 | 2,139 | -0.91(-0.63%) |
Jan 23, 2023 | 143.93 | 145.02 | 143.93 | 144.52 | 2,734 | +2.18(+1.53%) |
Jan 20, 2023 | 138.69 | 142.34 | 138.69 | 142.34 | 418 | +3.37(+2.43%) |
Jan 19, 2023 | 139.02 | 139.02 | 138.97 | 138.97 | 1,051 | -1.19(-0.85%) |
Jan 18, 2023 | 141.32 | 141.32 | 140.15 | 140.15 | 1,487 | -2.68(-1.87%) |
Jan 17, 2023 | 142.74 | 142.83 | 142.74 | 142.83 | 703 | +1.03(+0.72%) |
Jan 13, 2023 | 140.43 | 141.84 | 140.43 | 141.80 | 919 | +1.40(+0.99%) |
Jan 12, 2023 | 140.10 | 140.41 | 140.10 | 140.41 | 1,798 | -0.69(-0.49%) |
Jan 11, 2023 | 140.10 | 141.11 | 133.72 | 141.10 | 13,642 | +2.11(+1.52%) |
Jan 10, 2023 | 136.37 | 138.99 | 136.07 | 138.99 | 833 | +1.60(+1.16%) |
Jan 09, 2023 | 138.51 | 138.51 | 137.40 | 137.40 | 2,254 | +0.15(+0.11%) |
Jan 06, 2023 | 136.41 | 138.51 | 136.41 | 137.24 | 9,908 | +4.19(+3.15%) |
Jan 05, 2023 | 133.68 | 133.68 | 133.05 | 133.05 | 5,611 | -2.35(-1.74%) |
Jan 04, 2023 | 135.22 | 136.17 | 135.08 | 135.40 | 5,156 | +1.12(+0.84%) |