Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 147.24 | 148.67 | 147.24 | 148.55 | 2,066,145 | +1.81(+1.24%) |
Mar 30, 2023 | 147.08 | 147.31 | 146.13 | 146.74 | 1,880,491 | +0.65(+0.45%) |
Mar 29, 2023 | 145.76 | 146.15 | 145.24 | 146.08 | 1,298,379 | +1.96(+1.36%) |
Mar 28, 2023 | 143.67 | 144.57 | 143.53 | 144.12 | 1,350,003 | +0.16(+0.11%) |
Mar 27, 2023 | 144.14 | 144.68 | 143.37 | 143.96 | 1,594,242 | +1.15(+0.81%) |
Mar 24, 2023 | 140.81 | 142.91 | 140.25 | 142.81 | 1,417,767 | +1.15(+0.81%) |
Mar 23, 2023 | 142.83 | 144.10 | 140.75 | 141.66 | 1,607,252 | -0.57(-0.40%) |
Mar 22, 2023 | 145.16 | 145.76 | 142.22 | 142.23 | 3,106,174 | -2.89(-1.99%) |
Mar 21, 2023 | 144.97 | 145.40 | 144.36 | 145.13 | 3,089,301 | +1.89(+1.32%) |
Mar 20, 2023 | 141.94 | 143.63 | 141.94 | 143.23 | 3,562,421 | +1.87(+1.32%) |
Mar 17, 2023 | 143.45 | 143.45 | 140.93 | 141.36 | 1,768,484 | -2.61(-1.81%) |
Mar 16, 2023 | 141.18 | 144.28 | 140.70 | 143.97 | 7,021,004 | +1.70(+1.19%) |
Mar 15, 2023 | 141.70 | 142.38 | 140.39 | 142.27 | 3,124,561 | -2.04(-1.41%) |
Mar 14, 2023 | 144.58 | 145.35 | 142.73 | 144.31 | 2,453,750 | +2.09(+1.47%) |
Mar 13, 2023 | 141.69 | 144.21 | 141.02 | 142.22 | 3,239,392 | -1.48(-1.03%) |
Mar 10, 2023 | 145.60 | 146.50 | 142.98 | 143.71 | 3,514,444 | -2.28(-1.56%) |
Mar 09, 2023 | 149.28 | 149.78 | 145.61 | 145.99 | 1,564,681 | -3.16(-2.12%) |
Mar 08, 2023 | 149.08 | 149.67 | 148.38 | 149.15 | 1,265,264 | -0.06(-0.04%) |
Mar 07, 2023 | 151.66 | 151.73 | 148.98 | 149.20 | 1,293,074 | -2.60(-1.71%) |
Mar 06, 2023 | 152.16 | 152.75 | 151.57 | 151.80 | 964,296 | -0.32(-0.21%) |
Mar 03, 2023 | 150.69 | 152.25 | 150.23 | 152.12 | 1,965,002 | +2.08(+1.38%) |
Mar 02, 2023 | 148.49 | 150.36 | 148.18 | 150.05 | 1,990,994 | +1.04(+0.70%) |
Mar 01, 2023 | 148.79 | 149.57 | 148.53 | 149.01 | 1,221,163 | -0.29(-0.19%) |
Feb 28, 2023 | 149.66 | 150.25 | 149.22 | 149.30 | 1,871,533 | -0.47(-0.31%) |
Feb 27, 2023 | 150.83 | 151.30 | 149.48 | 149.77 | 1,819,341 | -0.04(-0.03%) |
Feb 24, 2023 | 149.20 | 150.12 | 148.56 | 149.81 | 1,274,302 | -0.93(-0.62%) |
Feb 23, 2023 | 151.13 | 151.42 | 149.32 | 150.74 | 1,395,765 | +0.31(+0.21%) |
Feb 22, 2023 | 150.85 | 151.42 | 149.94 | 150.43 | 1,694,846 | -0.34(-0.22%) |
Feb 21, 2023 | 152.36 | 152.66 | 150.50 | 150.76 | 1,219,449 | -2.79(-1.81%) |
Feb 17, 2023 | 152.95 | 153.77 | 152.36 | 153.55 | 1,007,550 | -0.15(-0.09%) |
Feb 16, 2023 | 153.73 | 155.07 | 153.37 | 153.70 | 1,116,142 | -1.54(-0.99%) |
Feb 15, 2023 | 154.12 | 155.24 | 153.75 | 155.24 | 1,445,338 | +0.38(+0.24%) |
Feb 14, 2023 | 154.93 | 155.96 | 153.70 | 154.86 | 1,382,144 | -0.48(-0.31%) |
Feb 13, 2023 | 154.07 | 155.35 | 153.87 | 155.34 | 1,562,223 | +1.39(+0.90%) |
Feb 10, 2023 | 152.82 | 154.11 | 152.61 | 153.95 | 2,358,078 | +1.02(+0.67%) |
Feb 09, 2023 | 155.41 | 155.69 | 152.55 | 152.93 | 1,388,996 | -1.68(-1.09%) |
Feb 08, 2023 | 155.09 | 155.71 | 154.38 | 154.61 | 1,304,465 | -1.38(-0.88%) |
Feb 07, 2023 | 154.10 | 156.45 | 153.61 | 155.99 | 1,746,245 | +1.44(+0.93%) |
Feb 06, 2023 | 154.56 | 154.95 | 153.87 | 154.55 | 1,040,346 | -0.93(-0.60%) |
Feb 03, 2023 | 155.66 | 156.58 | 155.04 | 155.48 | 2,645,101 | -1.32(-0.84%) |
Feb 02, 2023 | 156.44 | 157.35 | 155.68 | 156.80 | 1,710,475 | +1.13(+0.72%) |
Feb 01, 2023 | 154.17 | 156.76 | 153.14 | 155.68 | 2,480,517 | +0.92(+0.60%) |
Jan 31, 2023 | 152.86 | 154.83 | 152.57 | 154.75 | 2,546,017 | +2.11(+1.39%) |
Jan 30, 2023 | 153.26 | 154.30 | 152.54 | 152.64 | 3,991,435 | -1.49(-0.97%) |
Jan 27, 2023 | 153.96 | 154.97 | 153.59 | 154.13 | 2,075,810 | -0.13(-0.08%) |
Jan 26, 2023 | 153.77 | 154.34 | 152.74 | 154.26 | 1,597,225 | +1.18(+0.77%) |
Jan 25, 2023 | 151.66 | 153.09 | 150.99 | 153.07 | 2,512,008 | +0.31(+0.20%) |
Jan 24, 2023 | 152.27 | 153.11 | 151.31 | 152.76 | 2,275,109 | -0.17(-0.11%) |
Jan 23, 2023 | 151.71 | 153.64 | 151.44 | 152.93 | 4,264,352 | +1.49(+0.98%) |
Jan 20, 2023 | 149.77 | 151.52 | 149.01 | 151.44 | 2,486,484 | +2.10(+1.40%) |
Jan 19, 2023 | 149.48 | 150.17 | 148.78 | 149.35 | 3,152,999 | -1.00(-0.67%) |
Jan 18, 2023 | 153.37 | 153.58 | 150.31 | 150.35 | 4,881,073 | -2.72(-1.78%) |
Jan 17, 2023 | 153.73 | 154.03 | 152.89 | 153.07 | 6,342,031 | -0.75(-0.49%) |
Jan 13, 2023 | 152.25 | 154.04 | 151.87 | 153.81 | 2,411,312 | +0.44(+0.28%) |
Jan 12, 2023 | 153.07 | 153.93 | 151.95 | 153.38 | 2,573,101 | +0.72(+0.47%) |
Jan 11, 2023 | 151.78 | 152.71 | 151.41 | 152.66 | 1,652,601 | +1.33(+0.88%) |
Jan 10, 2023 | 150.18 | 151.39 | 149.83 | 151.33 | 2,093,674 | +1.09(+0.72%) |
Jan 09, 2023 | 151.48 | 152.16 | 150.16 | 150.24 | 4,745,036 | -0.61(-0.41%) |
Jan 06, 2023 | 148.95 | 151.26 | 148.24 | 150.85 | 2,999,456 | +3.07(+2.08%) |
Jan 05, 2023 | 148.12 | 148.44 | 147.17 | 147.79 | 2,607,991 | -1.08(-0.72%) |
Jan 04, 2023 | 147.88 | 149.63 | 147.58 | 148.86 | 2,030,404 | +1.73(+1.17%) |