Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 154.67 | 155.64 | 154.14 | 155.10 | 7,407,178 | +0.73(+0.47%) |
Mar 30, 2023 | 154.24 | 154.96 | 153.60 | 154.37 | 6,650,203 | +1.46(+0.95%) |
Mar 29, 2023 | 152.69 | 153.35 | 151.47 | 152.92 | 7,962,775 | +1.30(+0.86%) |
Mar 28, 2023 | 149.51 | 152.28 | 148.94 | 151.62 | 5,896,160 | +1.75(+1.17%) |
Mar 27, 2023 | 149.63 | 150.66 | 148.00 | 149.87 | 7,369,250 | +1.51(+1.02%) |
Mar 24, 2023 | 144.59 | 148.91 | 144.33 | 148.35 | 6,944,837 | +1.46(+1.00%) |
Mar 23, 2023 | 149.27 | 150.92 | 145.58 | 146.89 | 8,267,070 | -1.47(-0.99%) |
Mar 22, 2023 | 151.98 | 152.16 | 148.23 | 148.36 | 6,642,057 | -3.08(-2.03%) |
Mar 21, 2023 | 149.40 | 151.69 | 148.74 | 151.44 | 10,259,887 | +4.50(+3.06%) |
Mar 20, 2023 | 144.25 | 148.09 | 143.82 | 146.95 | 8,919,336 | +2.13(+1.47%) |
Mar 17, 2023 | 146.03 | 147.71 | 143.16 | 144.82 | 34,884,272 | -1.85(-1.26%) |
Mar 16, 2023 | 142.75 | 147.79 | 142.51 | 146.67 | 13,518,818 | +0.47(+0.32%) |
Mar 15, 2023 | 147.91 | 150.15 | 144.50 | 146.21 | 14,791,135 | -6.62(-4.33%) |
Mar 14, 2023 | 150.45 | 155.92 | 150.08 | 152.82 | 10,551,184 | +1.95(+1.29%) |
Mar 13, 2023 | 148.72 | 153.00 | 146.21 | 150.87 | 10,686,181 | -0.91(-0.60%) |
Mar 10, 2023 | 152.99 | 156.54 | 150.84 | 151.79 | 7,769,463 | -0.80(-0.52%) |
Mar 09, 2023 | 155.70 | 157.32 | 152.28 | 152.59 | 6,535,844 | -2.36(-1.52%) |
Mar 08, 2023 | 155.17 | 157.11 | 153.41 | 154.94 | 5,717,535 | -0.99(-0.63%) |
Mar 07, 2023 | 157.52 | 158.37 | 155.50 | 155.93 | 7,771,238 | -2.03(-1.29%) |
Mar 06, 2023 | 156.22 | 158.56 | 155.72 | 157.97 | 8,101,366 | +1.15(+0.73%) |
Mar 03, 2023 | 152.93 | 157.40 | 152.50 | 156.81 | 6,319,633 | +2.28(+1.48%) |
Mar 02, 2023 | 153.98 | 155.42 | 153.61 | 154.53 | 5,907,825 | +0.48(+0.31%) |
Mar 01, 2023 | 152.97 | 155.51 | 152.66 | 154.05 | 7,852,244 | +1.22(+0.80%) |
Feb 28, 2023 | 156.21 | 156.21 | 152.37 | 152.83 | 11,431,574 | -1.95(-1.26%) |
Feb 27, 2023 | 154.96 | 155.30 | 153.93 | 154.78 | 6,718,122 | +0.39(+0.25%) |
Feb 24, 2023 | 152.83 | 154.57 | 151.29 | 154.39 | 5,607,067 | +0.46(+0.30%) |
Feb 23, 2023 | 154.24 | 154.80 | 152.63 | 153.93 | 6,777,769 | +1.50(+0.99%) |
Feb 22, 2023 | 152.37 | 153.68 | 151.06 | 152.43 | 6,527,260 | -0.62(-0.40%) |
Feb 21, 2023 | 154.17 | 155.66 | 152.76 | 153.05 | 7,635,025 | -1.76(-1.14%) |
Feb 17, 2023 | 156.60 | 156.70 | 153.86 | 154.81 | 10,111,443 | -3.54(-2.23%) |
Feb 16, 2023 | 159.88 | 160.33 | 158.18 | 158.34 | 7,073,238 | -2.32(-1.44%) |
Feb 15, 2023 | 161.04 | 161.15 | 159.23 | 160.66 | 9,347,385 | -1.71(-1.05%) |
Feb 14, 2023 | 160.64 | 163.50 | 160.17 | 162.38 | 8,565,196 | +1.23(+0.77%) |
Feb 13, 2023 | 161.43 | 161.98 | 159.97 | 161.14 | 10,014,388 | -0.90(-0.56%) |
Feb 10, 2023 | 160.94 | 162.76 | 160.90 | 162.05 | 12,313,018 | +3.33(+2.10%) |
Feb 09, 2023 | 160.41 | 160.81 | 158.31 | 158.72 | 10,741,057 | -1.47(-0.92%) |
Feb 08, 2023 | 162.53 | 164.02 | 159.69 | 160.19 | 10,380,597 | -3.85(-2.35%) |
Feb 07, 2023 | 160.26 | 164.33 | 159.82 | 164.04 | 10,904,102 | +4.19(+2.62%) |
Feb 06, 2023 | 159.78 | 160.30 | 157.71 | 159.85 | 8,127,298 | +0.18(+0.11%) |
Feb 03, 2023 | 160.06 | 161.65 | 158.77 | 159.67 | 8,919,642 | +0.41(+0.26%) |
Feb 02, 2023 | 161.25 | 161.54 | 157.19 | 159.26 | 11,100,369 | -2.21(-1.37%) |
Feb 01, 2023 | 163.31 | 163.64 | 159.76 | 161.47 | 12,222,557 | -2.51(-1.53%) |
Jan 31, 2023 | 162.78 | 164.55 | 161.53 | 163.98 | 15,364,412 | -0.17(-0.10%) |
Jan 30, 2023 | 167.73 | 168.05 | 163.65 | 164.15 | 12,168,182 | -4.95(-2.93%) |
Jan 27, 2023 | 173.60 | 173.60 | 167.65 | 169.09 | 20,858,420 | -7.86(-4.44%) |
Jan 26, 2023 | 174.31 | 176.97 | 172.89 | 176.95 | 15,168,610 | +8.21(+4.86%) |
Jan 25, 2023 | 168.94 | 169.64 | 166.17 | 168.75 | 7,108,373 | -1.65(-0.97%) |
Jan 24, 2023 | 170.64 | 171.50 | 168.39 | 170.40 | 6,353,744 | +0.16(+0.09%) |
Jan 23, 2023 | 170.75 | 172.01 | 169.64 | 170.24 | 8,890,345 | -0.23(-0.13%) |
Jan 20, 2023 | 168.49 | 170.89 | 167.28 | 170.46 | 11,119,729 | +1.79(+1.06%) |
Jan 19, 2023 | 166.42 | 169.57 | 165.99 | 168.67 | 6,266,806 | +1.67(+1.00%) |
Jan 18, 2023 | 170.38 | 171.85 | 166.73 | 167.00 | 9,443,311 | -3.07(-1.81%) |
Jan 17, 2023 | 168.14 | 170.86 | 167.90 | 170.07 | 11,350,549 | +2.76(+1.65%) |
Jan 13, 2023 | 166.87 | 167.72 | 165.54 | 167.31 | 6,143,592 | +0.45(+0.27%) |
Jan 12, 2023 | 165.83 | 168.08 | 165.75 | 166.86 | 7,313,007 | +1.77(+1.07%) |
Jan 11, 2023 | 167.62 | 167.86 | 164.24 | 165.09 | 7,385,597 | -0.79(-0.48%) |
Jan 10, 2023 | 166.22 | 166.51 | 163.69 | 165.88 | 8,803,925 | +0.81(+0.49%) |
Jan 09, 2023 | 167.97 | 168.04 | 164.32 | 165.07 | 8,896,972 | -1.30(-0.78%) |
Jan 06, 2023 | 166.81 | 169.04 | 165.56 | 166.37 | 7,631,658 | +1.24(+0.75%) |
Jan 05, 2023 | 161.60 | 166.02 | 161.36 | 165.13 | 6,460,140 | +2.92(+1.80%) |
Jan 04, 2023 | 161.09 | 164.23 | 160.99 | 162.21 | 8,149,977 | -1.74(-1.06%) |