Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 147.50 | 149.93 | 147.31 | 149.79 | 7,596,013 | +2.11(+1.43%) |
Mar 30, 2023 | 147.34 | 147.89 | 146.69 | 147.68 | 5,645,099 | +1.70(+1.16%) |
Mar 29, 2023 | 144.78 | 146.31 | 144.58 | 145.99 | 7,185,623 | +3.00(+2.10%) |
Mar 28, 2023 | 143.42 | 143.47 | 141.69 | 142.99 | 5,024,434 | -0.67(-0.47%) |
Mar 27, 2023 | 145.00 | 145.50 | 143.33 | 143.66 | 5,449,058 | -1.12(-0.77%) |
Mar 24, 2023 | 143.95 | 144.85 | 143.00 | 144.78 | 5,985,879 | +0.38(+0.26%) |
Mar 23, 2023 | 143.91 | 146.36 | 143.05 | 144.41 | 8,868,735 | +2.31(+1.63%) |
Mar 22, 2023 | 143.53 | 146.38 | 142.02 | 142.10 | 7,165,152 | -1.43(-1.00%) |
Mar 21, 2023 | 143.15 | 143.78 | 141.66 | 143.53 | 6,585,308 | +1.15(+0.81%) |
Mar 20, 2023 | 141.74 | 142.55 | 140.68 | 142.38 | 6,039,061 | +0.38(+0.27%) |
Mar 17, 2023 | 142.47 | 143.66 | 141.16 | 141.99 | 11,658,787 | -0.20(-0.14%) |
Mar 16, 2023 | 137.83 | 142.39 | 137.37 | 142.19 | 13,178,557 | +3.88(+2.81%) |
Mar 15, 2023 | 136.72 | 138.48 | 136.05 | 138.31 | 11,648,414 | +0.08(+0.06%) |
Mar 14, 2023 | 136.86 | 138.72 | 136.29 | 138.23 | 10,709,959 | +3.12(+2.31%) |
Mar 13, 2023 | 133.54 | 136.98 | 132.71 | 135.11 | 17,397,366 | +0.73(+0.55%) |
Mar 10, 2023 | 136.59 | 136.93 | 133.85 | 134.38 | 15,436,312 | -2.41(-1.76%) |
Mar 09, 2023 | 138.99 | 140.56 | 136.52 | 136.79 | 7,892,441 | -1.99(-1.43%) |
Mar 08, 2023 | 138.12 | 138.94 | 137.31 | 138.78 | 6,689,871 | +1.14(+0.83%) |
Mar 07, 2023 | 139.26 | 139.79 | 137.29 | 137.64 | 7,133,001 | -1.73(-1.24%) |
Mar 06, 2023 | 139.60 | 141.26 | 139.26 | 139.37 | 8,081,428 | +0.66(+0.48%) |
Mar 03, 2023 | 136.66 | 138.71 | 136.53 | 138.71 | 7,294,460 | +2.92(+2.15%) |
Mar 02, 2023 | 133.77 | 136.21 | 133.54 | 135.79 | 5,545,815 | +1.65(+1.23%) |
Mar 01, 2023 | 135.18 | 135.40 | 133.72 | 134.13 | 7,612,541 | -0.99(-0.73%) |
Feb 28, 2023 | 134.99 | 136.43 | 134.75 | 135.12 | 5,297,035 | -0.30(-0.22%) |
Feb 27, 2023 | 136.05 | 136.75 | 135.17 | 135.42 | 4,742,448 | +0.72(+0.54%) |
Feb 24, 2023 | 134.71 | 135.28 | 133.92 | 134.70 | 7,247,931 | -2.44(-1.78%) |
Feb 23, 2023 | 137.42 | 137.66 | 135.21 | 137.14 | 6,627,747 | +2.24(+1.66%) |
Feb 22, 2023 | 135.38 | 136.00 | 134.26 | 134.91 | 7,242,269 | -0.20(-0.15%) |
Feb 21, 2023 | 136.54 | 137.36 | 134.98 | 135.10 | 6,201,183 | -3.29(-2.37%) |
Feb 17, 2023 | 139.14 | 139.30 | 137.18 | 138.39 | 5,358,161 | -1.75(-1.25%) |
Feb 16, 2023 | 140.55 | 142.14 | 140.03 | 140.14 | 6,566,722 | -2.47(-1.73%) |
Feb 15, 2023 | 141.09 | 142.63 | 140.75 | 142.62 | 5,299,726 | +0.66(+0.47%) |
Feb 14, 2023 | 140.69 | 142.75 | 139.81 | 141.95 | 6,375,559 | +0.60(+0.43%) |
Feb 13, 2023 | 139.49 | 141.66 | 139.40 | 141.35 | 4,248,706 | +2.41(+1.73%) |
Feb 10, 2023 | 138.55 | 139.42 | 137.63 | 138.94 | 4,981,754 | -0.64(-0.46%) |
Feb 09, 2023 | 142.53 | 142.76 | 139.03 | 139.59 | 6,376,988 | -0.77(-0.55%) |
Feb 08, 2023 | 142.35 | 143.11 | 140.07 | 140.36 | 6,297,063 | -1.71(-1.21%) |
Feb 07, 2023 | 138.81 | 142.61 | 138.76 | 142.07 | 7,934,359 | +3.46(+2.50%) |
Feb 06, 2023 | 138.77 | 139.85 | 138.08 | 138.61 | 6,555,283 | -1.71(-1.22%) |
Feb 03, 2023 | 139.06 | 142.62 | 138.85 | 140.32 | 8,156,099 | -1.18(-0.83%) |
Feb 02, 2023 | 140.09 | 142.29 | 139.45 | 141.50 | 9,504,591 | +3.76(+2.73%) |
Feb 01, 2023 | 134.47 | 138.84 | 133.83 | 137.74 | 9,508,280 | +3.17(+2.35%) |
Jan 31, 2023 | 132.72 | 134.63 | 132.63 | 134.57 | 4,481,092 | +1.85(+1.39%) |
Jan 30, 2023 | 133.75 | 134.33 | 132.60 | 132.72 | 4,902,922 | -2.58(-1.91%) |
Jan 27, 2023 | 133.89 | 136.25 | 133.83 | 135.30 | 6,846,084 | +0.56(+0.42%) |
Jan 26, 2023 | 133.92 | 134.80 | 132.53 | 134.74 | 5,635,645 | +2.12(+1.60%) |
Jan 25, 2023 | 130.65 | 132.96 | 129.43 | 132.62 | 7,243,328 | -0.28(-0.21%) |
Jan 24, 2023 | 132.20 | 133.40 | 132.01 | 132.90 | 6,340,624 | -0.06(-0.04%) |
Jan 23, 2023 | 130.52 | 133.72 | 130.22 | 132.96 | 11,857,611 | +2.96(+2.28%) |
Jan 20, 2023 | 127.20 | 130.09 | 126.75 | 130.00 | 7,137,348 | +3.43(+2.71%) |
Jan 19, 2023 | 127.07 | 127.78 | 126.11 | 126.57 | 7,398,099 | -1.49(-1.17%) |
Jan 18, 2023 | 130.47 | 131.16 | 127.99 | 128.07 | 7,039,462 | -1.67(-1.29%) |
Jan 17, 2023 | 128.98 | 130.50 | 128.82 | 129.74 | 5,265,565 | +0.58(+0.45%) |
Jan 13, 2023 | 127.57 | 129.34 | 127.28 | 129.16 | 5,129,069 | +0.37(+0.28%) |
Jan 12, 2023 | 128.04 | 129.37 | 126.47 | 128.79 | 7,758,878 | +0.95(+0.74%) |
Jan 11, 2023 | 126.06 | 127.84 | 125.67 | 127.84 | 6,903,934 | +2.18(+1.73%) |
Jan 10, 2023 | 124.58 | 125.86 | 123.92 | 125.66 | 8,692,765 | +0.77(+0.62%) |
Jan 09, 2023 | 124.56 | 127.16 | 124.52 | 124.89 | 10,816,473 | +1.44(+1.16%) |
Jan 06, 2023 | 121.00 | 124.01 | 119.57 | 123.45 | 6,984,201 | +3.51(+2.93%) |
Jan 05, 2023 | 121.70 | 122.02 | 119.73 | 119.94 | 5,772,588 | -2.38(-1.94%) |
Jan 04, 2023 | 122.63 | 123.10 | 120.97 | 122.32 | 5,960,993 | +0.32(+0.26%) |