Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 152.98 | 155.92 | 151.62 | 155.77 | 1,089,359 | +3.92(+2.58%) |
Mar 30, 2023 | 151.25 | 152.00 | 150.75 | 151.85 | 699,677 | +3.03(+2.04%) |
Mar 29, 2023 | 146.28 | 149.02 | 145.92 | 148.82 | 683,773 | +4.32(+2.99%) |
Mar 28, 2023 | 145.18 | 146.72 | 144.00 | 144.50 | 534,780 | -2.11(-1.44%) |
Mar 27, 2023 | 146.82 | 148.80 | 146.03 | 146.61 | 722,428 | +0.14(+0.10%) |
Mar 24, 2023 | 142.17 | 146.53 | 141.86 | 146.47 | 713,051 | +3.76(+2.63%) |
Mar 23, 2023 | 143.45 | 146.62 | 142.35 | 142.71 | 746,221 | -0.26(-0.18%) |
Mar 22, 2023 | 150.46 | 151.68 | 142.91 | 142.97 | 1,898,079 | -8.72(-5.75%) |
Mar 21, 2023 | 153.68 | 153.69 | 148.59 | 151.69 | 786,909 | -1.61(-1.05%) |
Mar 20, 2023 | 153.02 | 153.79 | 150.86 | 153.30 | 830,433 | +0.78(+0.51%) |
Mar 17, 2023 | 152.88 | 153.84 | 151.76 | 152.51 | 1,310,873 | -0.42(-0.28%) |
Mar 16, 2023 | 149.82 | 154.14 | 148.05 | 152.93 | 939,893 | +2.28(+1.51%) |
Mar 15, 2023 | 150.12 | 151.16 | 147.70 | 150.66 | 894,737 | +0.20(+0.13%) |
Mar 14, 2023 | 151.13 | 152.49 | 147.78 | 150.46 | 1,626,091 | +1.34(+0.90%) |
Mar 13, 2023 | 144.43 | 152.39 | 143.95 | 149.12 | 1,032,490 | +3.82(+2.63%) |
Mar 10, 2023 | 151.40 | 151.50 | 145.23 | 145.30 | 1,222,614 | -6.49(-4.28%) |
Mar 09, 2023 | 155.22 | 156.81 | 151.71 | 151.79 | 727,736 | -3.15(-2.03%) |
Mar 08, 2023 | 154.56 | 157.34 | 154.47 | 154.94 | 677,316 | -0.04(-0.02%) |
Mar 07, 2023 | 157.99 | 159.00 | 154.84 | 154.98 | 708,074 | -3.30(-2.09%) |
Mar 06, 2023 | 160.54 | 160.54 | 157.74 | 158.28 | 679,063 | -1.74(-1.09%) |
Mar 03, 2023 | 159.01 | 161.15 | 159.01 | 160.02 | 1,087,485 | +2.07(+1.31%) |
Mar 02, 2023 | 154.15 | 158.30 | 153.37 | 157.95 | 1,477,364 | +3.09(+1.99%) |
Mar 01, 2023 | 153.76 | 155.04 | 152.07 | 154.86 | 1,806,736 | -0.94(-0.60%) |
Feb 28, 2023 | 153.04 | 157.91 | 152.16 | 155.80 | 1,775,409 | +2.62(+1.71%) |
Feb 27, 2023 | 153.71 | 155.33 | 151.03 | 153.18 | 1,045,975 | +1.03(+0.68%) |
Feb 24, 2023 | 148.63 | 153.00 | 148.63 | 152.15 | 1,544,589 | +2.03(+1.35%) |
Feb 23, 2023 | 147.28 | 150.34 | 144.44 | 150.11 | 1,757,834 | +4.11(+2.81%) |
Feb 22, 2023 | 149.87 | 150.44 | 145.20 | 146.01 | 1,271,036 | -3.99(-2.66%) |
Feb 21, 2023 | 149.36 | 150.43 | 148.63 | 150.00 | 684,969 | -0.44(-0.30%) |
Feb 17, 2023 | 150.33 | 151.54 | 149.18 | 150.44 | 820,858 | +0.14(+0.09%) |
Feb 16, 2023 | 151.12 | 152.09 | 150.10 | 150.30 | 603,070 | -3.16(-2.06%) |
Feb 15, 2023 | 150.59 | 153.49 | 150.06 | 153.46 | 566,022 | +2.10(+1.39%) |
Feb 14, 2023 | 153.59 | 155.35 | 151.13 | 151.36 | 1,033,068 | -2.81(-1.82%) |
Feb 13, 2023 | 153.45 | 155.09 | 152.60 | 154.17 | 897,163 | +1.12(+0.73%) |
Feb 10, 2023 | 155.35 | 155.85 | 151.66 | 153.06 | 927,019 | -3.71(-2.37%) |
Feb 09, 2023 | 158.01 | 158.65 | 155.66 | 156.76 | 1,663,464 | -0.61(-0.39%) |
Feb 08, 2023 | 158.10 | 158.73 | 156.82 | 157.37 | 1,608,521 | -1.27(-0.80%) |
Feb 07, 2023 | 156.77 | 159.72 | 155.82 | 158.64 | 2,464,984 | -0.32(-0.20%) |
Feb 06, 2023 | 152.79 | 160.03 | 152.79 | 158.96 | 2,649,098 | +4.60(+2.98%) |
Feb 03, 2023 | 153.86 | 155.27 | 151.85 | 154.36 | 992,225 | -1.87(-1.20%) |
Feb 02, 2023 | 151.84 | 157.38 | 151.84 | 156.24 | 766,650 | +6.31(+4.21%) |
Feb 01, 2023 | 148.31 | 150.78 | 146.62 | 149.92 | 667,320 | +0.58(+0.39%) |
Jan 31, 2023 | 144.47 | 149.44 | 144.00 | 149.35 | 1,754,895 | +4.57(+3.16%) |
Jan 30, 2023 | 147.78 | 149.77 | 144.71 | 144.78 | 1,163,611 | -4.34(-2.91%) |
Jan 27, 2023 | 147.62 | 149.72 | 147.19 | 149.12 | 892,017 | +1.27(+0.86%) |
Jan 26, 2023 | 144.49 | 147.90 | 143.53 | 147.85 | 1,241,857 | +4.28(+2.98%) |
Jan 25, 2023 | 143.40 | 144.88 | 142.13 | 143.57 | 1,233,683 | -0.34(-0.24%) |
Jan 24, 2023 | 143.45 | 145.12 | 142.26 | 143.91 | 1,623,700 | +0.77(+0.54%) |
Jan 23, 2023 | 143.23 | 143.97 | 141.96 | 143.15 | 837,815 | +0.35(+0.25%) |
Jan 20, 2023 | 141.69 | 142.96 | 140.38 | 142.80 | 1,465,771 | +0.86(+0.61%) |
Jan 19, 2023 | 141.94 | 144.07 | 141.76 | 141.94 | 721,568 | -0.78(-0.54%) |
Jan 18, 2023 | 144.78 | 145.49 | 142.51 | 142.71 | 735,815 | -2.16(-1.49%) |
Jan 17, 2023 | 143.32 | 146.24 | 143.19 | 144.87 | 1,036,366 | +1.14(+0.79%) |
Jan 13, 2023 | 144.38 | 145.69 | 143.67 | 143.74 | 767,912 | -2.09(-1.43%) |
Jan 12, 2023 | 146.44 | 146.54 | 144.16 | 145.83 | 974,287 | +0.27(+0.19%) |
Jan 11, 2023 | 140.91 | 145.75 | 140.56 | 145.55 | 1,043,753 | +6.95(+5.01%) |
Jan 10, 2023 | 139.06 | 139.25 | 136.57 | 138.61 | 758,787 | -0.78(-0.56%) |
Jan 09, 2023 | 137.79 | 140.71 | 136.35 | 139.38 | 1,278,883 | +3.12(+2.29%) |
Jan 06, 2023 | 134.21 | 137.07 | 133.49 | 136.26 | 925,604 | +2.80(+2.10%) |
Jan 05, 2023 | 135.18 | 135.78 | 132.45 | 133.46 | 794,729 | -3.25(-2.37%) |
Jan 04, 2023 | 138.21 | 139.68 | 135.94 | 136.71 | 826,814 | +0.17(+0.13%) |