Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 145.45 | 148.47 | 145.24 | 148.38 | 5,267,911 | +3.86(+2.67%) |
Mar 30, 2023 | 144.64 | 145.25 | 143.95 | 144.53 | 3,264,410 | +1.25(+0.87%) |
Mar 29, 2023 | 142.13 | 143.32 | 141.64 | 143.27 | 3,893,024 | +2.67(+1.90%) |
Mar 28, 2023 | 140.73 | 141.11 | 139.65 | 140.60 | 2,882,029 | -0.17(-0.12%) |
Mar 27, 2023 | 141.84 | 142.36 | 140.19 | 140.77 | 4,240,397 | +0.29(+0.21%) |
Mar 24, 2023 | 140.62 | 140.73 | 138.70 | 140.49 | 4,754,139 | -0.46(-0.32%) |
Mar 23, 2023 | 142.80 | 143.84 | 139.54 | 140.94 | 6,175,506 | -0.15(-0.11%) |
Mar 22, 2023 | 144.38 | 145.43 | 141.03 | 141.09 | 5,533,211 | -3.22(-2.23%) |
Mar 21, 2023 | 142.24 | 144.53 | 142.18 | 144.31 | 6,438,192 | +3.88(+2.76%) |
Mar 20, 2023 | 139.65 | 141.29 | 138.67 | 140.43 | 5,910,817 | +0.60(+0.43%) |
Mar 17, 2023 | 141.59 | 141.68 | 138.68 | 139.82 | 8,531,700 | -1.81(-1.28%) |
Mar 16, 2023 | 138.25 | 142.24 | 138.14 | 141.63 | 10,864,559 | +2.51(+1.81%) |
Mar 15, 2023 | 137.26 | 139.20 | 136.51 | 139.12 | 9,099,217 | -0.21(-0.15%) |
Mar 14, 2023 | 138.86 | 139.72 | 137.59 | 139.33 | 7,600,814 | +2.32(+1.70%) |
Mar 13, 2023 | 134.70 | 138.75 | 134.25 | 137.00 | 11,942,474 | +0.29(+0.21%) |
Mar 10, 2023 | 138.54 | 139.98 | 136.25 | 136.72 | 14,687,216 | -1.38(-1.00%) |
Mar 09, 2023 | 141.22 | 142.68 | 137.97 | 138.09 | 6,740,710 | -3.37(-2.38%) |
Mar 08, 2023 | 141.46 | 141.76 | 140.01 | 141.46 | 5,467,889 | -0.26(-0.18%) |
Mar 07, 2023 | 143.46 | 144.17 | 141.65 | 141.72 | 6,035,380 | -1.96(-1.36%) |
Mar 06, 2023 | 145.10 | 145.61 | 143.63 | 143.68 | 4,980,689 | -1.06(-0.73%) |
Mar 03, 2023 | 142.93 | 144.99 | 142.60 | 144.74 | 5,072,134 | +3.05(+2.15%) |
Mar 02, 2023 | 139.89 | 141.91 | 139.51 | 141.69 | 5,551,036 | -0.47(-0.33%) |
Mar 01, 2023 | 143.46 | 143.94 | 141.34 | 142.17 | 6,411,089 | -1.81(-1.26%) |
Feb 28, 2023 | 143.99 | 145.03 | 143.41 | 143.98 | 5,653,237 | -0.10(-0.07%) |
Feb 27, 2023 | 143.93 | 145.15 | 143.48 | 144.07 | 5,683,303 | +1.76(+1.24%) |
Feb 24, 2023 | 141.91 | 142.59 | 141.15 | 142.31 | 6,022,010 | -2.28(-1.57%) |
Feb 23, 2023 | 145.21 | 145.40 | 142.15 | 144.59 | 5,341,746 | -0.12(-0.08%) |
Feb 22, 2023 | 144.30 | 145.66 | 143.66 | 144.71 | 5,018,170 | +0.73(+0.51%) |
Feb 21, 2023 | 146.73 | 147.12 | 143.94 | 143.98 | 4,466,732 | -4.98(-3.34%) |
Feb 17, 2023 | 148.07 | 149.02 | 146.45 | 148.95 | 3,780,710 | +0.03(+0.02%) |
Feb 16, 2023 | 149.91 | 152.04 | 148.89 | 148.92 | 5,689,988 | -3.32(-2.18%) |
Feb 15, 2023 | 150.06 | 152.28 | 149.48 | 152.25 | 3,447,162 | +1.76(+1.17%) |
Feb 14, 2023 | 147.66 | 150.89 | 146.74 | 150.49 | 4,408,687 | +1.78(+1.20%) |
Feb 13, 2023 | 146.55 | 148.77 | 145.56 | 148.70 | 3,397,281 | +2.15(+1.46%) |
Feb 10, 2023 | 147.00 | 147.71 | 145.37 | 146.56 | 3,251,641 | -1.74(-1.17%) |
Feb 09, 2023 | 150.55 | 151.54 | 147.57 | 148.30 | 4,203,292 | -0.28(-0.19%) |
Feb 08, 2023 | 149.36 | 149.72 | 147.55 | 148.58 | 5,624,457 | -1.28(-0.85%) |
Feb 07, 2023 | 148.85 | 150.23 | 146.07 | 149.85 | 4,969,916 | +0.35(+0.23%) |
Feb 06, 2023 | 149.16 | 150.42 | 148.26 | 149.51 | 4,432,627 | -0.22(-0.14%) |
Feb 03, 2023 | 149.85 | 153.28 | 149.06 | 149.72 | 6,870,702 | -4.76(-3.08%) |
Feb 02, 2023 | 153.15 | 156.33 | 152.44 | 154.48 | 7,095,919 | +4.59(+3.06%) |
Feb 01, 2023 | 146.72 | 151.07 | 145.20 | 149.89 | 7,031,906 | +2.79(+1.90%) |
Jan 31, 2023 | 143.97 | 147.10 | 143.97 | 147.10 | 3,524,722 | +3.29(+2.29%) |
Jan 30, 2023 | 145.20 | 146.16 | 143.69 | 143.81 | 4,925,475 | -2.49(-1.70%) |
Jan 27, 2023 | 143.18 | 147.43 | 143.15 | 146.30 | 5,532,144 | +3.24(+2.27%) |
Jan 26, 2023 | 142.67 | 143.47 | 141.25 | 143.06 | 4,872,307 | +2.87(+2.05%) |
Jan 25, 2023 | 137.36 | 140.38 | 136.32 | 140.19 | 3,810,678 | +0.71(+0.51%) |
Jan 24, 2023 | 139.15 | 140.14 | 138.25 | 139.47 | 3,220,185 | -0.16(-0.11%) |
Jan 23, 2023 | 137.85 | 140.16 | 137.05 | 139.63 | 4,633,925 | +2.15(+1.56%) |
Jan 20, 2023 | 134.53 | 137.56 | 133.87 | 137.49 | 3,792,244 | +3.25(+2.42%) |
Jan 19, 2023 | 135.50 | 135.92 | 133.54 | 134.23 | 6,550,102 | -2.27(-1.66%) |
Jan 18, 2023 | 139.70 | 140.50 | 136.44 | 136.50 | 4,850,578 | -1.80(-1.30%) |
Jan 17, 2023 | 138.60 | 139.41 | 137.90 | 138.30 | 3,752,214 | +0.10(+0.07%) |
Jan 13, 2023 | 134.80 | 138.33 | 134.61 | 138.20 | 4,028,037 | +1.29(+0.94%) |
Jan 12, 2023 | 137.54 | 137.69 | 134.72 | 136.91 | 4,838,082 | +0.23(+0.17%) |
Jan 11, 2023 | 134.23 | 136.69 | 134.11 | 136.69 | 6,422,671 | +3.59(+2.70%) |
Jan 10, 2023 | 131.51 | 133.11 | 130.80 | 133.09 | 4,766,888 | +1.65(+1.26%) |
Jan 09, 2023 | 132.23 | 133.57 | 131.35 | 131.44 | 4,744,204 | +0.79(+0.61%) |
Jan 06, 2023 | 127.30 | 131.16 | 126.39 | 130.65 | 4,670,058 | +3.00(+2.35%) |
Jan 05, 2023 | 127.95 | 128.50 | 126.79 | 127.65 | 3,930,374 | -1.20(-0.93%) |
Jan 04, 2023 | 128.20 | 129.80 | 126.58 | 128.85 | 4,076,072 | +1.84(+1.45%) |