Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 156.23 | 157.21 | 155.70 | 156.67 | 7,333,129 | +0.74(+0.47%) |
Mar 30, 2023 | 155.80 | 156.53 | 155.15 | 155.93 | 6,583,721 | +1.47(+0.95%) |
Mar 29, 2023 | 154.23 | 154.90 | 153.00 | 154.46 | 7,883,172 | +1.32(+0.86%) |
Mar 28, 2023 | 151.02 | 153.82 | 150.45 | 153.15 | 5,837,216 | +1.77(+1.17%) |
Mar 27, 2023 | 151.14 | 152.18 | 149.50 | 151.38 | 7,295,580 | +1.53(+1.02%) |
Mar 24, 2023 | 146.05 | 150.42 | 145.79 | 149.85 | 6,875,410 | +1.48(+1.00%) |
Mar 23, 2023 | 150.77 | 152.44 | 147.05 | 148.37 | 8,184,425 | -1.49(-0.99%) |
Mar 22, 2023 | 153.51 | 153.69 | 149.73 | 149.86 | 6,575,656 | -3.11(-2.03%) |
Mar 21, 2023 | 150.91 | 153.22 | 150.25 | 152.97 | 10,157,320 | +4.54(+3.06%) |
Mar 20, 2023 | 145.70 | 149.58 | 145.27 | 148.43 | 8,830,170 | +2.15(+1.47%) |
Mar 17, 2023 | 147.51 | 149.20 | 144.61 | 146.28 | 34,535,536 | -1.87(-1.26%) |
Mar 16, 2023 | 144.19 | 149.28 | 143.95 | 148.15 | 13,383,661 | +0.47(+0.32%) |
Mar 15, 2023 | 149.40 | 151.67 | 145.96 | 147.68 | 14,643,269 | -6.68(-4.33%) |
Mar 14, 2023 | 151.97 | 157.50 | 151.60 | 154.37 | 10,445,705 | +1.97(+1.29%) |
Mar 13, 2023 | 150.22 | 154.55 | 147.68 | 152.40 | 10,579,352 | -0.92(-0.60%) |
Mar 10, 2023 | 154.54 | 158.12 | 152.36 | 153.32 | 7,691,792 | -0.81(-0.52%) |
Mar 09, 2023 | 157.28 | 158.91 | 153.82 | 154.12 | 6,470,506 | -2.38(-1.52%) |
Mar 08, 2023 | 156.74 | 158.70 | 154.96 | 156.51 | 5,660,377 | -1.00(-0.63%) |
Mar 07, 2023 | 159.11 | 159.97 | 157.07 | 157.50 | 7,693,549 | -2.06(-1.29%) |
Mar 06, 2023 | 157.80 | 160.16 | 157.29 | 159.56 | 8,020,378 | +1.16(+0.73%) |
Mar 03, 2023 | 154.47 | 158.99 | 154.04 | 158.40 | 6,256,457 | +2.30(+1.48%) |
Mar 02, 2023 | 155.54 | 156.99 | 155.16 | 156.09 | 5,848,765 | +0.49(+0.31%) |
Mar 01, 2023 | 154.52 | 157.08 | 154.20 | 155.60 | 7,773,746 | +1.23(+0.80%) |
Feb 28, 2023 | 157.78 | 157.78 | 153.90 | 154.38 | 11,317,293 | -1.97(-1.26%) |
Feb 27, 2023 | 156.53 | 156.87 | 155.48 | 156.34 | 6,650,962 | +0.39(+0.25%) |
Feb 24, 2023 | 154.38 | 156.13 | 152.82 | 155.95 | 5,551,014 | +0.46(+0.30%) |
Feb 23, 2023 | 155.80 | 156.36 | 154.17 | 155.49 | 6,710,012 | +1.52(+0.99%) |
Feb 22, 2023 | 153.90 | 155.23 | 152.59 | 153.97 | 6,462,008 | -0.62(-0.40%) |
Feb 21, 2023 | 155.73 | 157.24 | 154.31 | 154.60 | 7,558,698 | -1.78(-1.14%) |
Feb 17, 2023 | 158.18 | 158.28 | 155.41 | 156.37 | 10,010,360 | -3.57(-2.23%) |
Feb 16, 2023 | 161.50 | 161.95 | 159.78 | 159.94 | 7,002,527 | -2.34(-1.44%) |
Feb 15, 2023 | 162.66 | 162.78 | 160.84 | 162.29 | 9,253,940 | -1.73(-1.05%) |
Feb 14, 2023 | 162.26 | 165.15 | 161.79 | 164.02 | 8,479,571 | +1.25(+0.77%) |
Feb 13, 2023 | 163.06 | 163.62 | 161.59 | 162.77 | 9,914,275 | -0.91(-0.56%) |
Feb 10, 2023 | 162.57 | 164.41 | 162.52 | 163.68 | 12,189,925 | +3.36(+2.10%) |
Feb 09, 2023 | 162.03 | 162.44 | 159.90 | 160.32 | 10,633,679 | -1.48(-0.92%) |
Feb 08, 2023 | 164.17 | 165.68 | 161.30 | 161.81 | 10,276,817 | -3.89(-2.35%) |
Feb 07, 2023 | 161.87 | 165.99 | 161.44 | 165.70 | 10,795,094 | +4.23(+2.62%) |
Feb 06, 2023 | 161.39 | 161.92 | 159.30 | 161.47 | 8,046,050 | +0.18(+0.11%) |
Feb 03, 2023 | 161.67 | 163.28 | 160.37 | 161.28 | 8,830,473 | +0.42(+0.26%) |
Feb 02, 2023 | 162.88 | 163.17 | 158.78 | 160.87 | 10,987,691 | -2.24(-1.37%) |
Feb 01, 2023 | 164.96 | 165.29 | 161.37 | 163.10 | 12,100,368 | -2.53(-1.53%) |
Jan 31, 2023 | 164.43 | 166.21 | 163.16 | 165.63 | 15,210,815 | -0.17(-0.10%) |
Jan 30, 2023 | 169.42 | 169.75 | 165.30 | 165.81 | 12,046,537 | -5.00(-2.93%) |
Jan 27, 2023 | 175.35 | 175.35 | 169.34 | 170.80 | 20,649,900 | -7.94(-4.44%) |
Jan 26, 2023 | 176.07 | 178.76 | 174.64 | 178.74 | 15,016,970 | +8.29(+4.86%) |
Jan 25, 2023 | 170.65 | 171.35 | 167.85 | 170.45 | 7,031,239 | -1.67(-0.97%) |
Jan 24, 2023 | 172.36 | 173.23 | 170.09 | 172.12 | 6,290,227 | +0.16(+0.09%) |
Jan 23, 2023 | 172.48 | 173.75 | 171.35 | 171.95 | 8,801,468 | -0.23(-0.13%) |
Jan 20, 2023 | 170.19 | 172.62 | 168.97 | 172.18 | 11,008,566 | +1.81(+1.06%) |
Jan 19, 2023 | 168.10 | 171.28 | 167.67 | 170.37 | 6,204,157 | +1.69(+1.00%) |
Jan 18, 2023 | 172.11 | 173.59 | 168.41 | 168.69 | 9,348,907 | -3.10(-1.81%) |
Jan 17, 2023 | 169.84 | 172.58 | 169.59 | 171.79 | 11,237,078 | +2.79(+1.65%) |
Jan 13, 2023 | 168.56 | 169.41 | 167.21 | 169.00 | 6,082,175 | +0.46(+0.27%) |
Jan 12, 2023 | 167.51 | 169.77 | 167.42 | 168.55 | 7,239,900 | +1.79(+1.07%) |
Jan 11, 2023 | 169.32 | 169.56 | 165.90 | 166.76 | 7,311,764 | -0.80(-0.48%) |
Jan 10, 2023 | 167.90 | 168.19 | 165.35 | 167.56 | 8,715,912 | +0.82(+0.49%) |
Jan 09, 2023 | 169.67 | 169.74 | 165.98 | 166.74 | 8,808,030 | -1.31(-0.78%) |
Jan 06, 2023 | 168.49 | 170.75 | 167.23 | 168.05 | 7,555,364 | +1.26(+0.75%) |
Jan 05, 2023 | 163.24 | 167.70 | 162.99 | 166.79 | 6,395,559 | +2.95(+1.80%) |
Jan 04, 2023 | 162.71 | 165.89 | 162.62 | 163.84 | 8,068,502 | -1.76(-1.06%) |