Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 148.52 | 154.98 | 147.89 | 153.58 | 3,784,561 | +6.14(+4.16%) |
Mar 30, 2023 | 150.20 | 151.25 | 146.59 | 147.44 | 2,209,225 | -1.36(-0.91%) |
Mar 29, 2023 | 149.00 | 150.09 | 147.56 | 148.80 | 1,902,068 | +1.88(+1.28%) |
Mar 28, 2023 | 147.98 | 149.66 | 146.18 | 146.92 | 1,992,385 | -1.43(-0.96%) |
Mar 27, 2023 | 149.80 | 150.38 | 145.36 | 148.35 | 2,640,438 | -2.53(-1.68%) |
Mar 24, 2023 | 149.74 | 152.57 | 148.97 | 150.88 | 1,988,890 | +1.46(+0.98%) |
Mar 23, 2023 | 149.92 | 153.76 | 146.90 | 149.42 | 2,707,669 | +1.24(+0.84%) |
Mar 22, 2023 | 153.31 | 153.68 | 148.07 | 148.18 | 2,820,164 | -3.92(-2.58%) |
Mar 21, 2023 | 154.54 | 155.70 | 151.82 | 152.10 | 3,010,055 | -2.42(-1.57%) |
Mar 20, 2023 | 150.01 | 156.57 | 148.66 | 154.52 | 3,263,514 | +4.50(+3.00%) |
Mar 17, 2023 | 151.92 | 154.48 | 149.10 | 150.02 | 5,997,429 | -1.76(-1.16%) |
Mar 16, 2023 | 149.67 | 152.85 | 147.97 | 151.78 | 2,662,097 | +2.18(+1.46%) |
Mar 15, 2023 | 148.88 | 151.19 | 147.61 | 149.60 | 2,738,055 | -1.68(-1.11%) |
Mar 14, 2023 | 148.98 | 154.88 | 148.05 | 151.28 | 3,952,046 | +3.38(+2.29%) |
Mar 13, 2023 | 138.49 | 148.94 | 138.06 | 147.90 | 5,680,763 | +9.61(+6.95%) |
Mar 10, 2023 | 137.06 | 141.55 | 135.59 | 138.29 | 3,886,262 | +0.93(+0.68%) |
Mar 09, 2023 | 142.04 | 144.03 | 136.52 | 137.36 | 3,091,262 | -4.72(-3.32%) |
Mar 08, 2023 | 140.32 | 142.53 | 140.32 | 142.08 | 2,190,129 | +1.03(+0.73%) |
Mar 07, 2023 | 143.78 | 145.74 | 139.68 | 141.05 | 2,776,004 | -2.98(-2.07%) |
Mar 06, 2023 | 143.30 | 145.06 | 142.63 | 144.03 | 2,866,313 | +0.83(+0.58%) |
Mar 03, 2023 | 138.68 | 144.85 | 138.15 | 143.20 | 3,964,835 | +5.34(+3.87%) |
Mar 02, 2023 | 135.36 | 139.03 | 135.34 | 137.86 | 3,305,561 | +2.20(+1.62%) |
Mar 01, 2023 | 138.39 | 140.28 | 133.66 | 135.66 | 4,584,391 | -3.15(-2.27%) |
Feb 28, 2023 | 138.27 | 140.96 | 137.37 | 138.81 | 3,993,096 | +0.54(+0.39%) |
Feb 27, 2023 | 139.52 | 140.91 | 136.72 | 138.27 | 4,962,908 | -0.99(-0.71%) |
Feb 24, 2023 | 140.53 | 144.27 | 138.21 | 139.26 | 5,998,733 | -8.31(-5.63%) |
Feb 23, 2023 | 153.73 | 157.50 | 143.72 | 147.57 | 9,374,003 | -10.60(-6.70%) |
Feb 22, 2023 | 160.35 | 161.49 | 157.00 | 158.17 | 3,069,567 | -1.92(-1.20%) |
Feb 21, 2023 | 165.25 | 166.86 | 159.49 | 160.09 | 3,294,025 | -6.51(-3.91%) |
Feb 17, 2023 | 163.00 | 166.72 | 160.66 | 166.60 | 5,056,998 | -5.71(-3.31%) |
Feb 16, 2023 | 173.07 | 176.20 | 171.59 | 172.31 | 2,435,349 | -4.97(-2.80%) |
Feb 15, 2023 | 173.17 | 177.37 | 172.45 | 177.28 | 1,962,208 | +1.66(+0.95%) |
Feb 14, 2023 | 170.89 | 176.04 | 169.29 | 175.62 | 2,905,299 | +4.14(+2.41%) |
Feb 13, 2023 | 168.73 | 171.77 | 166.01 | 171.48 | 2,700,926 | +2.20(+1.30%) |
Feb 10, 2023 | 164.00 | 169.51 | 162.65 | 169.28 | 2,945,197 | +4.80(+2.92%) |
Feb 09, 2023 | 167.03 | 170.10 | 163.19 | 164.48 | 2,850,414 | +0.14(+0.09%) |
Feb 08, 2023 | 169.33 | 170.39 | 164.15 | 164.34 | 2,957,755 | -6.72(-3.93%) |
Feb 07, 2023 | 170.26 | 171.87 | 167.03 | 171.06 | 2,572,188 | +0.79(+0.46%) |
Feb 06, 2023 | 171.98 | 174.41 | 169.67 | 170.27 | 2,857,270 | -2.98(-1.72%) |
Feb 03, 2023 | 172.74 | 178.74 | 172.40 | 173.25 | 2,821,353 | -3.10(-1.76%) |
Feb 02, 2023 | 173.40 | 176.73 | 170.53 | 176.35 | 4,058,496 | +2.05(+1.18%) |
Feb 01, 2023 | 174.70 | 176.30 | 167.28 | 174.30 | 5,602,880 | -1.76(-1.00%) |
Jan 31, 2023 | 176.50 | 180.21 | 173.78 | 176.06 | 6,209,264 | -4.81(-2.66%) |
Jan 30, 2023 | 187.23 | 187.59 | 180.64 | 180.87 | 3,193,757 | -8.48(-4.48%) |
Jan 27, 2023 | 191.91 | 193.52 | 188.28 | 189.35 | 3,346,523 | -3.89(-2.01%) |
Jan 26, 2023 | 194.43 | 195.00 | 187.55 | 193.24 | 2,391,395 | +0.17(+0.09%) |
Jan 25, 2023 | 194.33 | 194.96 | 189.75 | 193.07 | 2,286,976 | -3.69(-1.88%) |
Jan 24, 2023 | 195.83 | 197.06 | 193.22 | 196.76 | 1,848,892 | -0.18(-0.09%) |
Jan 23, 2023 | 192.61 | 198.86 | 192.21 | 196.94 | 2,901,912 | +2.96(+1.53%) |
Jan 20, 2023 | 190.60 | 194.59 | 188.52 | 193.98 | 4,047,186 | +3.60(+1.89%) |
Jan 19, 2023 | 196.21 | 197.31 | 190.32 | 190.38 | 4,271,327 | -6.64(-3.37%) |
Jan 18, 2023 | 200.32 | 207.51 | 195.02 | 197.02 | 11,052,382 | +6.33(+3.32%) |
Jan 17, 2023 | 187.90 | 194.63 | 187.64 | 190.69 | 3,659,158 | -1.31(-0.68%) |
Jan 13, 2023 | 185.08 | 192.12 | 185.05 | 192.00 | 3,230,241 | +3.94(+2.10%) |
Jan 12, 2023 | 186.54 | 189.29 | 179.15 | 188.06 | 3,880,154 | +1.42(+0.76%) |
Jan 11, 2023 | 188.57 | 189.65 | 182.67 | 186.64 | 3,151,209 | -3.01(-1.59%) |
Jan 10, 2023 | 182.70 | 189.81 | 181.50 | 189.65 | 2,457,362 | +5.70(+3.10%) |
Jan 09, 2023 | 181.80 | 188.36 | 177.27 | 183.95 | 4,340,591 | +3.60(+2.00%) |
Jan 06, 2023 | 174.96 | 181.74 | 171.40 | 180.35 | 3,575,014 | +6.84(+3.94%) |
Jan 05, 2023 | 174.80 | 175.51 | 171.60 | 173.51 | 3,050,765 | -3.85(-2.17%) |
Jan 04, 2023 | 182.42 | 183.61 | 175.63 | 177.36 | 2,839,355 | -1.63(-0.91%) |