Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 149.20 | 150.56 | 148.67 | 150.38 | 10,194,213 | +1.52(+1.02%) |
Mar 30, 2023 | 149.00 | 149.21 | 148.25 | 148.85 | 4,695,883 | +0.12(+0.08%) |
Mar 29, 2023 | 147.70 | 148.80 | 147.53 | 148.74 | 6,196,530 | +1.45(+0.98%) |
Mar 28, 2023 | 147.84 | 148.87 | 147.20 | 147.29 | 6,303,087 | -1.44(-0.97%) |
Mar 27, 2023 | 149.60 | 149.93 | 148.54 | 148.73 | 6,986,567 | +0.63(+0.43%) |
Mar 24, 2023 | 146.96 | 148.20 | 146.33 | 148.09 | 5,872,053 | +1.47(+1.01%) |
Mar 23, 2023 | 146.67 | 147.16 | 145.63 | 146.62 | 9,330,833 | +0.08(+0.05%) |
Mar 22, 2023 | 149.26 | 149.46 | 146.52 | 146.54 | 8,185,913 | -2.75(-1.85%) |
Mar 21, 2023 | 149.41 | 149.53 | 147.63 | 149.30 | 8,634,331 | +0.00(+0.00%) |
Mar 20, 2023 | 147.92 | 149.48 | 147.83 | 149.30 | 7,347,923 | +1.47(+0.99%) |
Mar 17, 2023 | 149.87 | 150.33 | 147.76 | 147.83 | 21,172,410 | -1.60(-1.07%) |
Mar 16, 2023 | 148.87 | 149.76 | 148.05 | 149.43 | 7,839,808 | -0.31(-0.21%) |
Mar 15, 2023 | 148.28 | 150.27 | 147.97 | 149.75 | 7,996,117 | +0.42(+0.28%) |
Mar 14, 2023 | 148.71 | 149.43 | 147.37 | 149.33 | 8,678,775 | +0.83(+0.56%) |
Mar 13, 2023 | 147.55 | 151.26 | 147.05 | 148.49 | 11,131,722 | +1.41(+0.96%) |
Mar 10, 2023 | 147.33 | 148.91 | 146.59 | 147.09 | 8,765,906 | +0.36(+0.24%) |
Mar 09, 2023 | 148.88 | 149.02 | 146.21 | 146.73 | 7,665,023 | -1.67(-1.12%) |
Mar 08, 2023 | 149.39 | 149.59 | 147.93 | 148.40 | 6,420,958 | -1.10(-0.73%) |
Mar 07, 2023 | 151.43 | 151.59 | 148.78 | 149.49 | 7,686,850 | -1.43(-0.95%) |
Mar 06, 2023 | 150.04 | 151.08 | 149.95 | 150.92 | 8,395,029 | +1.49(+1.00%) |
Mar 03, 2023 | 148.79 | 149.52 | 148.28 | 149.43 | 5,923,943 | +1.52(+1.03%) |
Mar 02, 2023 | 147.22 | 148.20 | 146.72 | 147.90 | 9,032,063 | -0.12(-0.08%) |
Mar 01, 2023 | 148.44 | 148.67 | 147.38 | 148.02 | 6,963,476 | -0.67(-0.45%) |
Feb 28, 2023 | 150.36 | 150.64 | 148.47 | 148.69 | 9,646,836 | -2.30(-1.52%) |
Feb 27, 2023 | 151.78 | 152.22 | 150.45 | 150.99 | 7,489,832 | -0.33(-0.22%) |
Feb 24, 2023 | 151.98 | 152.17 | 150.58 | 151.32 | 8,957,008 | -1.71(-1.12%) |
Feb 23, 2023 | 153.00 | 153.85 | 152.00 | 153.02 | 9,672,794 | -0.05(-0.03%) |
Feb 22, 2023 | 153.77 | 154.11 | 152.68 | 153.07 | 10,116,457 | -0.21(-0.14%) |
Feb 21, 2023 | 154.89 | 155.57 | 153.18 | 153.29 | 9,711,052 | -2.32(-1.49%) |
Feb 17, 2023 | 152.34 | 156.30 | 151.95 | 155.60 | 12,783,399 | +3.18(+2.09%) |
Feb 16, 2023 | 153.22 | 153.78 | 152.11 | 152.42 | 11,620,987 | -1.09(-0.71%) |
Feb 15, 2023 | 156.00 | 156.03 | 153.43 | 153.51 | 13,103,694 | -2.57(-1.65%) |
Feb 14, 2023 | 156.76 | 156.98 | 155.81 | 156.08 | 6,549,467 | -0.68(-0.44%) |
Feb 13, 2023 | 155.40 | 156.83 | 155.22 | 156.77 | 6,651,091 | +0.58(+0.37%) |
Feb 10, 2023 | 155.82 | 156.81 | 155.42 | 156.19 | 7,296,326 | +0.72(+0.47%) |
Feb 09, 2023 | 157.61 | 158.74 | 155.15 | 155.47 | 8,252,321 | -2.13(-1.35%) |
Feb 08, 2023 | 157.30 | 158.51 | 156.91 | 157.59 | 6,285,178 | +0.20(+0.13%) |
Feb 07, 2023 | 155.66 | 157.85 | 155.49 | 157.39 | 7,593,353 | +0.04(+0.02%) |
Feb 06, 2023 | 158.50 | 158.79 | 157.10 | 157.35 | 7,286,990 | -1.20(-0.76%) |
Feb 03, 2023 | 159.93 | 160.19 | 157.87 | 158.56 | 7,130,734 | -0.90(-0.56%) |
Feb 02, 2023 | 157.01 | 160.11 | 156.84 | 159.45 | 10,475,196 | +0.60(+0.38%) |
Feb 01, 2023 | 157.00 | 159.88 | 156.43 | 158.86 | 10,232,910 | +1.44(+0.92%) |
Jan 31, 2023 | 155.75 | 157.42 | 155.13 | 157.41 | 12,332,405 | +1.37(+0.88%) |
Jan 30, 2023 | 161.76 | 162.34 | 155.16 | 156.04 | 24,188,374 | -6.00(-3.70%) |
Jan 27, 2023 | 162.34 | 162.66 | 161.60 | 162.04 | 6,393,149 | -0.64(-0.39%) |
Jan 26, 2023 | 163.32 | 163.66 | 162.45 | 162.68 | 7,210,733 | -0.60(-0.37%) |
Jan 25, 2023 | 161.02 | 163.28 | 160.94 | 163.28 | 7,368,914 | +1.16(+0.71%) |
Jan 24, 2023 | 168.57 | 168.57 | 159.91 | 162.12 | 11,422,144 | +0.00(+0.00%) |
Jan 23, 2023 | 162.88 | 163.39 | 161.77 | 162.12 | 8,724,895 | -0.41(-0.25%) |
Jan 20, 2023 | 163.85 | 163.86 | 161.32 | 162.54 | 8,949,660 | -0.76(-0.47%) |
Jan 19, 2023 | 162.82 | 164.98 | 162.51 | 163.30 | 7,203,403 | -0.22(-0.14%) |
Jan 18, 2023 | 165.34 | 165.68 | 163.47 | 163.52 | 7,314,954 | -2.50(-1.51%) |
Jan 17, 2023 | 167.60 | 168.16 | 165.76 | 166.02 | 6,280,387 | -1.03(-0.62%) |
Jan 13, 2023 | 166.82 | 167.61 | 166.04 | 167.05 | 6,320,801 | -0.55(-0.33%) |
Jan 12, 2023 | 167.85 | 168.28 | 166.45 | 167.60 | 4,430,935 | -0.85(-0.50%) |
Jan 11, 2023 | 169.12 | 169.26 | 165.78 | 168.45 | 6,741,527 | -0.27(-0.16%) |
Jan 10, 2023 | 169.24 | 169.66 | 167.91 | 168.72 | 5,237,770 | -0.41(-0.24%) |
Jan 09, 2023 | 172.71 | 173.15 | 168.74 | 169.12 | 8,225,932 | -4.50(-2.59%) |
Jan 06, 2023 | 173.51 | 174.28 | 172.79 | 173.62 | 5,923,769 | +1.40(+0.81%) |
Jan 05, 2023 | 172.44 | 173.37 | 171.85 | 172.23 | 6,493,344 | -1.28(-0.74%) |
Jan 04, 2023 | 172.31 | 173.56 | 171.92 | 173.51 | 10,162,007 | +1.87(+1.09%) |