Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 153.92 | 158.05 | 153.40 | 157.86 | 3,246,357 | +5.11(+3.34%) |
Mar 30, 2023 | 152.30 | 153.84 | 152.18 | 152.75 | 2,347,556 | +2.06(+1.37%) |
Mar 29, 2023 | 153.34 | 153.45 | 148.61 | 150.69 | 4,426,592 | -1.58(-1.04%) |
Mar 28, 2023 | 151.59 | 153.70 | 150.68 | 152.28 | 3,053,862 | +0.37(+0.24%) |
Mar 27, 2023 | 149.96 | 152.53 | 149.14 | 151.90 | 3,230,302 | +3.01(+2.02%) |
Mar 24, 2023 | 147.46 | 149.23 | 145.52 | 148.89 | 2,837,000 | +0.09(+0.06%) |
Mar 23, 2023 | 151.30 | 151.77 | 147.20 | 148.80 | 2,928,579 | -1.29(-0.86%) |
Mar 22, 2023 | 155.26 | 155.46 | 149.99 | 150.08 | 3,052,355 | -4.99(-3.22%) |
Mar 21, 2023 | 156.53 | 157.04 | 153.90 | 155.08 | 2,619,767 | -0.50(-0.32%) |
Mar 20, 2023 | 151.89 | 155.71 | 151.79 | 155.58 | 3,017,387 | +3.70(+2.43%) |
Mar 17, 2023 | 155.10 | 155.79 | 150.87 | 151.88 | 13,823,369 | -3.52(-2.26%) |
Mar 16, 2023 | 150.16 | 155.58 | 149.85 | 155.40 | 2,634,302 | +3.74(+2.46%) |
Mar 15, 2023 | 149.00 | 152.36 | 148.78 | 151.67 | 2,763,571 | +0.72(+0.48%) |
Mar 14, 2023 | 152.28 | 152.80 | 149.21 | 150.94 | 2,699,124 | +0.43(+0.29%) |
Mar 13, 2023 | 148.99 | 153.19 | 148.90 | 150.51 | 2,457,953 | -0.25(-0.16%) |
Mar 10, 2023 | 152.75 | 154.28 | 150.12 | 150.76 | 2,889,755 | -2.34(-1.53%) |
Mar 09, 2023 | 156.60 | 156.97 | 152.94 | 153.10 | 1,964,293 | -2.74(-1.76%) |
Mar 08, 2023 | 155.26 | 156.05 | 154.56 | 155.84 | 1,838,927 | +0.66(+0.42%) |
Mar 07, 2023 | 158.05 | 158.80 | 154.95 | 155.18 | 2,529,500 | -2.27(-1.44%) |
Mar 06, 2023 | 158.78 | 158.94 | 156.80 | 157.45 | 2,329,861 | -0.76(-0.48%) |
Mar 03, 2023 | 158.36 | 158.41 | 156.61 | 158.21 | 2,432,732 | +0.06(+0.04%) |
Mar 02, 2023 | 153.65 | 158.20 | 153.40 | 158.16 | 3,029,009 | +3.37(+2.18%) |
Mar 01, 2023 | 160.27 | 160.50 | 153.26 | 154.78 | 6,119,847 | -5.81(-3.62%) |
Feb 28, 2023 | 160.81 | 164.57 | 159.26 | 160.60 | 11,192,676 | +1.61(+1.01%) |
Feb 27, 2023 | 160.76 | 161.90 | 157.71 | 158.99 | 5,482,649 | -0.14(-0.09%) |
Feb 24, 2023 | 156.38 | 159.58 | 155.35 | 159.13 | 3,030,991 | +1.39(+0.88%) |
Feb 23, 2023 | 158.12 | 158.12 | 154.28 | 157.74 | 2,852,329 | -0.21(-0.13%) |
Feb 22, 2023 | 157.83 | 161.36 | 157.45 | 157.95 | 3,085,110 | -0.48(-0.30%) |
Feb 21, 2023 | 161.57 | 162.97 | 158.38 | 158.42 | 4,335,879 | -6.67(-4.04%) |
Feb 17, 2023 | 165.22 | 165.38 | 162.87 | 165.09 | 2,809,951 | -1.26(-0.76%) |
Feb 16, 2023 | 166.03 | 168.97 | 165.62 | 166.35 | 2,432,510 | -1.41(-0.84%) |
Feb 15, 2023 | 162.03 | 168.02 | 161.98 | 167.76 | 3,099,758 | +4.62(+2.83%) |
Feb 14, 2023 | 163.50 | 164.87 | 160.92 | 163.14 | 2,592,052 | -1.02(-0.62%) |
Feb 13, 2023 | 161.95 | 164.33 | 161.33 | 164.16 | 2,565,407 | +3.13(+1.94%) |
Feb 10, 2023 | 161.32 | 162.16 | 159.87 | 161.03 | 1,944,114 | -1.28(-0.79%) |
Feb 09, 2023 | 163.57 | 164.82 | 161.55 | 162.31 | 1,748,171 | -0.40(-0.24%) |
Feb 08, 2023 | 164.35 | 164.78 | 162.45 | 162.71 | 2,150,716 | -2.81(-1.70%) |
Feb 07, 2023 | 164.38 | 166.17 | 162.85 | 165.53 | 2,382,564 | +0.87(+0.53%) |
Feb 06, 2023 | 165.46 | 166.11 | 162.65 | 164.65 | 2,790,143 | -2.77(-1.65%) |
Feb 03, 2023 | 167.90 | 169.60 | 165.94 | 167.42 | 3,105,764 | -4.03(-2.35%) |
Feb 02, 2023 | 168.32 | 172.10 | 167.55 | 171.45 | 4,226,960 | +3.73(+2.23%) |
Feb 01, 2023 | 163.01 | 168.29 | 160.93 | 167.72 | 4,221,495 | +4.68(+2.87%) |
Jan 31, 2023 | 159.24 | 163.12 | 159.24 | 163.04 | 3,922,951 | +3.28(+2.05%) |
Jan 30, 2023 | 158.18 | 160.63 | 156.98 | 159.77 | 3,645,881 | +0.16(+0.10%) |
Jan 27, 2023 | 159.12 | 161.32 | 157.98 | 159.60 | 4,065,095 | +1.40(+0.89%) |
Jan 26, 2023 | 156.94 | 158.27 | 155.79 | 158.20 | 2,193,372 | +2.67(+1.72%) |
Jan 25, 2023 | 153.91 | 155.53 | 152.15 | 155.53 | 2,373,647 | +0.62(+0.40%) |
Jan 24, 2023 | 160.85 | 160.85 | 136.67 | 154.91 | 2,007,924 | -1.02(-0.66%) |
Jan 23, 2023 | 153.64 | 156.75 | 152.82 | 155.93 | 2,503,326 | +2.29(+1.49%) |
Jan 20, 2023 | 151.19 | 154.15 | 150.12 | 153.64 | 3,296,402 | +2.95(+1.95%) |
Jan 19, 2023 | 151.07 | 152.12 | 149.21 | 150.69 | 3,042,092 | -1.64(-1.08%) |
Jan 18, 2023 | 154.77 | 156.46 | 152.14 | 152.33 | 2,953,917 | -1.20(-0.78%) |
Jan 17, 2023 | 155.80 | 156.93 | 153.50 | 153.53 | 3,719,860 | -2.37(-1.52%) |
Jan 13, 2023 | 150.90 | 156.21 | 150.72 | 155.90 | 5,449,232 | +4.59(+3.04%) |
Jan 12, 2023 | 151.54 | 151.78 | 148.21 | 151.31 | 3,400,841 | +0.74(+0.49%) |
Jan 11, 2023 | 148.84 | 150.60 | 147.66 | 150.57 | 3,322,048 | +2.84(+1.92%) |
Jan 10, 2023 | 149.10 | 149.21 | 146.66 | 147.73 | 2,697,006 | -0.36(-0.24%) |
Jan 09, 2023 | 151.43 | 151.90 | 148.08 | 148.09 | 4,066,258 | -3.60(-2.37%) |
Jan 06, 2023 | 149.32 | 152.55 | 148.59 | 151.69 | 5,220,434 | +5.58(+3.82%) |
Jan 05, 2023 | 144.17 | 146.34 | 142.35 | 146.11 | 3,447,726 | +1.46(+1.01%) |
Jan 04, 2023 | 140.43 | 146.16 | 139.87 | 144.65 | 4,689,505 | +0.94(+0.65%) |