Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 122.00 | 123.16 | 120.37 | 123.03 | 711,703 | +1.69(+1.39%) |
Mar 30, 2023 | 123.25 | 123.35 | 119.15 | 121.35 | 891,278 | -0.50(-0.41%) |
Mar 29, 2023 | 125.91 | 126.54 | 121.08 | 121.84 | 553,794 | -3.24(-2.59%) |
Mar 28, 2023 | 124.01 | 126.60 | 123.54 | 125.08 | 338,630 | +1.20(+0.97%) |
Mar 27, 2023 | 123.00 | 125.29 | 120.99 | 123.88 | 362,071 | +2.56(+2.11%) |
Mar 24, 2023 | 119.63 | 123.03 | 117.36 | 121.32 | 435,915 | +0.49(+0.40%) |
Mar 23, 2023 | 122.77 | 124.71 | 120.15 | 120.83 | 282,901 | -0.83(-0.68%) |
Mar 22, 2023 | 123.26 | 125.26 | 121.35 | 121.67 | 371,550 | -1.31(-1.07%) |
Mar 21, 2023 | 125.47 | 126.51 | 120.55 | 122.98 | 643,844 | +0.48(+0.39%) |
Mar 20, 2023 | 125.64 | 126.73 | 122.35 | 122.50 | 387,259 | -2.00(-1.61%) |
Mar 17, 2023 | 124.87 | 125.82 | 121.67 | 124.50 | 520,580 | -1.58(-1.25%) |
Mar 16, 2023 | 123.58 | 126.24 | 119.95 | 126.08 | 529,110 | +0.02(+0.02%) |
Mar 15, 2023 | 129.36 | 130.65 | 122.50 | 126.06 | 1,348,857 | -7.47(-5.59%) |
Mar 14, 2023 | 135.71 | 139.20 | 131.70 | 133.53 | 460,894 | -0.70(-0.52%) |
Mar 13, 2023 | 137.56 | 139.90 | 134.00 | 134.24 | 461,059 | -7.64(-5.38%) |
Mar 10, 2023 | 144.10 | 147.59 | 139.48 | 141.87 | 599,983 | -2.75(-1.90%) |
Mar 09, 2023 | 147.35 | 148.99 | 143.63 | 144.62 | 703,267 | -1.85(-1.27%) |
Mar 08, 2023 | 149.74 | 150.16 | 144.49 | 146.48 | 300,993 | -2.64(-1.77%) |
Mar 07, 2023 | 149.93 | 150.98 | 147.68 | 149.12 | 544,360 | -1.53(-1.02%) |
Mar 06, 2023 | 152.79 | 152.79 | 149.09 | 150.65 | 507,048 | -4.09(-2.64%) |
Mar 03, 2023 | 153.08 | 156.93 | 152.56 | 154.74 | 621,430 | +2.35(+1.54%) |
Mar 02, 2023 | 151.38 | 153.85 | 149.67 | 152.39 | 372,659 | +0.07(+0.04%) |
Mar 01, 2023 | 146.45 | 153.10 | 146.43 | 152.33 | 536,716 | +5.06(+3.44%) |
Feb 28, 2023 | 143.89 | 149.63 | 143.13 | 147.26 | 425,529 | +4.43(+3.10%) |
Feb 27, 2023 | 138.63 | 144.75 | 137.20 | 142.84 | 320,891 | +5.12(+3.72%) |
Feb 24, 2023 | 137.00 | 137.81 | 134.49 | 137.72 | 420,781 | -0.66(-0.48%) |
Feb 23, 2023 | 142.68 | 144.26 | 137.85 | 138.38 | 283,191 | -3.50(-2.47%) |
Feb 22, 2023 | 139.57 | 142.94 | 137.01 | 141.88 | 460,377 | +2.20(+1.58%) |
Feb 21, 2023 | 146.31 | 148.24 | 136.09 | 139.68 | 703,562 | -6.22(-4.27%) |
Feb 17, 2023 | 145.79 | 146.85 | 142.21 | 145.90 | 744,400 | -1.41(-0.96%) |
Feb 16, 2023 | 137.48 | 150.58 | 137.31 | 147.31 | 1,558,555 | +12.98(+9.66%) |
Feb 15, 2023 | 132.03 | 135.03 | 130.62 | 134.34 | 845,350 | +1.27(+0.95%) |
Feb 14, 2023 | 128.70 | 134.31 | 127.28 | 133.07 | 646,991 | +5.63(+4.42%) |
Feb 13, 2023 | 129.89 | 130.10 | 126.55 | 127.44 | 357,618 | -3.15(-2.41%) |
Feb 10, 2023 | 129.30 | 131.15 | 127.81 | 130.60 | 409,164 | +2.06(+1.61%) |
Feb 09, 2023 | 128.28 | 131.18 | 127.97 | 128.53 | 304,782 | +1.56(+1.23%) |
Feb 08, 2023 | 133.47 | 133.47 | 126.83 | 126.97 | 568,393 | -7.77(-5.77%) |
Feb 07, 2023 | 136.24 | 137.49 | 131.16 | 134.75 | 626,605 | +0.06(+0.05%) |
Feb 06, 2023 | 135.19 | 136.71 | 133.05 | 134.68 | 226,110 | -0.97(-0.72%) |
Feb 03, 2023 | 138.67 | 139.96 | 134.87 | 135.66 | 261,122 | -2.99(-2.16%) |
Feb 02, 2023 | 137.75 | 140.66 | 136.06 | 138.64 | 373,060 | -0.07(-0.05%) |
Feb 01, 2023 | 136.24 | 139.44 | 133.67 | 138.72 | 406,857 | +3.05(+2.25%) |
Jan 31, 2023 | 137.70 | 138.28 | 134.36 | 135.66 | 307,637 | -2.33(-1.69%) |
Jan 30, 2023 | 133.39 | 140.96 | 133.11 | 137.99 | 460,153 | +3.05(+2.26%) |
Jan 27, 2023 | 138.30 | 139.83 | 133.29 | 134.94 | 434,521 | -2.56(-1.86%) |
Jan 26, 2023 | 142.06 | 142.84 | 132.44 | 137.50 | 502,149 | -4.18(-2.95%) |
Jan 25, 2023 | 143.88 | 145.33 | 140.73 | 141.68 | 343,732 | -1.56(-1.09%) |
Jan 24, 2023 | 140.08 | 143.47 | 137.67 | 143.23 | 351,226 | +2.10(+1.49%) |
Jan 23, 2023 | 138.47 | 141.46 | 137.94 | 141.14 | 361,098 | +4.21(+3.07%) |
Jan 20, 2023 | 132.13 | 137.25 | 130.52 | 136.93 | 466,704 | +6.37(+4.88%) |
Jan 19, 2023 | 126.48 | 130.97 | 126.03 | 130.56 | 267,469 | +3.37(+2.65%) |
Jan 18, 2023 | 129.87 | 133.56 | 126.52 | 127.19 | 326,756 | -1.13(-0.88%) |
Jan 17, 2023 | 128.31 | 128.97 | 125.85 | 128.31 | 360,413 | +0.94(+0.74%) |
Jan 13, 2023 | 123.74 | 128.13 | 122.46 | 127.37 | 308,817 | +3.31(+2.67%) |
Jan 12, 2023 | 124.35 | 127.16 | 123.55 | 124.06 | 320,627 | -0.10(-0.08%) |
Jan 11, 2023 | 125.31 | 125.31 | 122.36 | 124.16 | 502,662 | -0.61(-0.49%) |
Jan 10, 2023 | 131.38 | 131.38 | 123.84 | 124.78 | 521,359 | -4.67(-3.61%) |
Jan 09, 2023 | 131.49 | 133.81 | 129.44 | 129.45 | 446,626 | -0.24(-0.18%) |
Jan 06, 2023 | 125.80 | 130.73 | 125.01 | 129.69 | 493,633 | +6.07(+4.91%) |
Jan 05, 2023 | 121.71 | 124.67 | 121.71 | 123.62 | 367,786 | +0.93(+0.75%) |
Jan 04, 2023 | 120.48 | 124.92 | 117.34 | 122.69 | 558,029 | -0.12(-0.10%) |