Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 135.27 | 135.54 | 133.32 | 134.49 | 1,468,195 | +0.64(+0.48%) |
Mar 29, 2023 | 133.95 | 134.24 | 132.63 | 133.85 | 1,002,779 | +1.22(+0.92%) |
Mar 28, 2023 | 132.54 | 133.31 | 132.01 | 132.63 | 942,618 | -0.44(-0.33%) |
Mar 27, 2023 | 133.58 | 134.62 | 132.73 | 133.07 | 1,216,331 | +1.11(+0.84%) |
Mar 24, 2023 | 130.14 | 131.98 | 128.22 | 131.96 | 1,571,589 | +0.83(+0.63%) |
Mar 23, 2023 | 134.66 | 135.07 | 129.37 | 131.13 | 3,297,906 | -2.60(-1.94%) |
Mar 22, 2023 | 136.96 | 137.53 | 133.60 | 133.73 | 1,268,528 | -3.28(-2.39%) |
Mar 21, 2023 | 135.56 | 137.42 | 135.22 | 137.01 | 1,392,258 | +2.47(+1.84%) |
Mar 20, 2023 | 133.14 | 135.38 | 132.73 | 134.54 | 1,704,510 | +1.36(+1.02%) |
Mar 17, 2023 | 136.89 | 136.92 | 132.73 | 133.18 | 2,045,954 | -3.64(-2.66%) |
Mar 16, 2023 | 133.97 | 137.05 | 132.37 | 136.82 | 1,789,317 | +2.79(+2.08%) |
Mar 15, 2023 | 135.93 | 135.93 | 132.20 | 134.03 | 2,016,723 | -4.37(-3.16%) |
Mar 14, 2023 | 138.44 | 139.60 | 136.43 | 138.40 | 1,255,371 | +1.71(+1.25%) |
Mar 13, 2023 | 135.55 | 138.23 | 134.76 | 136.69 | 1,771,264 | +0.97(+0.71%) |
Mar 10, 2023 | 139.19 | 139.44 | 134.71 | 135.72 | 1,895,992 | -3.21(-2.31%) |
Mar 09, 2023 | 141.26 | 142.00 | 138.30 | 138.93 | 1,328,859 | -1.97(-1.40%) |
Mar 08, 2023 | 140.15 | 141.58 | 139.38 | 140.90 | 1,135,870 | +0.57(+0.41%) |
Mar 07, 2023 | 143.56 | 143.66 | 140.23 | 140.33 | 1,088,381 | -2.90(-2.02%) |
Mar 06, 2023 | 143.35 | 145.44 | 142.68 | 143.23 | 1,153,578 | -0.70(-0.49%) |
Mar 03, 2023 | 142.54 | 144.44 | 141.98 | 143.93 | 1,147,878 | +2.26(+1.60%) |
Mar 02, 2023 | 136.30 | 141.72 | 136.08 | 141.67 | 1,879,158 | +4.16(+3.03%) |
Mar 01, 2023 | 138.58 | 139.99 | 136.25 | 137.51 | 3,132,754 | -4.46(-3.14%) |
Feb 28, 2023 | 141.75 | 143.38 | 141.39 | 141.97 | 2,343,247 | -0.21(-0.15%) |
Feb 27, 2023 | 142.88 | 143.76 | 141.81 | 142.18 | 1,156,072 | +0.98(+0.69%) |
Feb 24, 2023 | 141.46 | 142.24 | 138.72 | 141.20 | 1,522,068 | -2.00(-1.40%) |
Feb 23, 2023 | 142.09 | 143.58 | 141.31 | 143.20 | 1,511,549 | +1.12(+0.79%) |
Feb 22, 2023 | 143.37 | 143.44 | 140.95 | 142.08 | 1,691,274 | -1.34(-0.93%) |
Feb 21, 2023 | 146.60 | 146.65 | 142.63 | 143.42 | 1,693,824 | -4.84(-3.26%) |
Feb 17, 2023 | 147.26 | 148.94 | 146.49 | 148.26 | 1,194,847 | -0.02(-0.01%) |
Feb 16, 2023 | 148.81 | 150.16 | 147.23 | 148.28 | 1,101,684 | -3.47(-2.29%) |
Feb 15, 2023 | 152.22 | 152.32 | 150.30 | 151.75 | 982,400 | -1.29(-0.84%) |
Feb 14, 2023 | 154.34 | 155.75 | 151.45 | 153.04 | 895,375 | -1.56(-1.01%) |
Feb 13, 2023 | 153.27 | 154.66 | 152.01 | 154.60 | 925,373 | +2.05(+1.34%) |
Feb 10, 2023 | 151.80 | 152.99 | 151.07 | 152.55 | 934,821 | +0.17(+0.11%) |
Feb 09, 2023 | 155.67 | 156.32 | 151.54 | 152.38 | 852,191 | -2.04(-1.32%) |
Feb 08, 2023 | 153.64 | 155.17 | 153.22 | 154.42 | 1,073,480 | -0.09(-0.06%) |
Feb 07, 2023 | 151.49 | 154.96 | 151.13 | 154.51 | 1,126,668 | +2.27(+1.49%) |
Feb 06, 2023 | 152.73 | 154.40 | 151.36 | 152.24 | 771,454 | -2.31(-1.49%) |
Feb 03, 2023 | 153.17 | 155.42 | 152.74 | 154.55 | 992,821 | -0.95(-0.61%) |
Feb 02, 2023 | 156.66 | 157.31 | 154.77 | 155.50 | 1,725,555 | +0.05(+0.03%) |
Feb 01, 2023 | 153.31 | 156.29 | 151.72 | 155.45 | 1,499,909 | +3.37(+2.22%) |
Jan 31, 2023 | 151.61 | 153.46 | 150.21 | 152.08 | 1,995,389 | +0.34(+0.22%) |
Jan 30, 2023 | 154.50 | 155.52 | 150.88 | 151.74 | 1,401,054 | -3.95(-2.54%) |
Jan 27, 2023 | 155.75 | 156.96 | 154.81 | 155.69 | 646,224 | -0.54(-0.35%) |
Jan 26, 2023 | 156.97 | 157.66 | 155.19 | 156.23 | 776,264 | +0.47(+0.30%) |
Jan 25, 2023 | 154.00 | 156.54 | 152.83 | 155.76 | 736,165 | +0.07(+0.04%) |
Jan 24, 2023 | 156.27 | 158.51 | 154.46 | 155.69 | 1,121,503 | -3.37(-2.12%) |
Jan 23, 2023 | 156.00 | 159.59 | 155.67 | 159.06 | 974,863 | +3.14(+2.01%) |
Jan 20, 2023 | 153.50 | 156.01 | 152.41 | 155.92 | 1,343,724 | +3.05(+2.00%) |
Jan 19, 2023 | 153.58 | 154.92 | 152.14 | 152.87 | 1,017,396 | -1.20(-0.78%) |
Jan 18, 2023 | 156.26 | 158.16 | 153.64 | 154.07 | 1,150,652 | -1.33(-0.86%) |
Jan 17, 2023 | 156.68 | 158.11 | 155.03 | 155.40 | 1,602,207 | -1.52(-0.97%) |
Jan 13, 2023 | 155.54 | 157.28 | 154.50 | 156.92 | 921,756 | +0.43(+0.27%) |
Jan 12, 2023 | 158.16 | 158.60 | 155.58 | 156.49 | 809,121 | -1.68(-1.06%) |
Jan 11, 2023 | 155.23 | 158.58 | 155.23 | 158.17 | 1,241,900 | +2.94(+1.89%) |
Jan 10, 2023 | 150.18 | 155.55 | 148.75 | 155.23 | 1,565,745 | +7.76(+5.26%) |
Jan 09, 2023 | 149.69 | 151.28 | 147.20 | 147.47 | 1,269,556 | -0.20(-0.14%) |
Jan 06, 2023 | 154.36 | 154.64 | 143.01 | 147.67 | 2,444,990 | -4.44(-2.92%) |
Jan 05, 2023 | 150.00 | 153.07 | 148.77 | 152.11 | 1,714,933 | +0.44(+0.29%) |
Jan 04, 2023 | 151.65 | 153.04 | 150.24 | 151.67 | 1,247,421 | +1.63(+1.09%) |