Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 153.10 | 156.04 | 151.75 | 155.90 | 1,088,495 | +3.92(+2.58%) |
Mar 30, 2023 | 151.37 | 152.12 | 150.87 | 151.97 | 699,122 | +3.03(+2.04%) |
Mar 29, 2023 | 146.40 | 149.14 | 146.04 | 148.94 | 683,231 | +4.32(+2.99%) |
Mar 28, 2023 | 145.29 | 146.84 | 144.12 | 144.62 | 534,356 | -2.11(-1.44%) |
Mar 27, 2023 | 146.94 | 148.92 | 146.15 | 146.73 | 721,855 | +0.14(+0.10%) |
Mar 24, 2023 | 142.28 | 146.65 | 141.97 | 146.59 | 712,486 | +3.76(+2.63%) |
Mar 23, 2023 | 143.56 | 146.74 | 142.46 | 142.83 | 745,629 | -0.26(-0.18%) |
Mar 22, 2023 | 150.58 | 151.80 | 143.03 | 143.09 | 1,896,575 | -8.73(-5.75%) |
Mar 21, 2023 | 153.80 | 153.81 | 148.71 | 151.81 | 786,285 | -1.61(-1.05%) |
Mar 20, 2023 | 153.14 | 153.92 | 150.98 | 153.42 | 829,774 | +0.79(+0.51%) |
Mar 17, 2023 | 153.00 | 153.96 | 151.88 | 152.63 | 1,309,834 | -0.42(-0.28%) |
Mar 16, 2023 | 149.94 | 154.26 | 148.17 | 153.06 | 939,148 | +2.28(+1.51%) |
Mar 15, 2023 | 150.24 | 151.28 | 147.82 | 150.78 | 894,028 | +0.20(+0.13%) |
Mar 14, 2023 | 151.25 | 152.61 | 147.90 | 150.58 | 1,624,802 | +1.34(+0.90%) |
Mar 13, 2023 | 144.54 | 152.51 | 144.07 | 149.24 | 1,031,672 | +3.83(+2.63%) |
Mar 10, 2023 | 151.52 | 151.62 | 145.34 | 145.41 | 1,221,645 | -6.50(-4.28%) |
Mar 09, 2023 | 155.35 | 156.94 | 151.83 | 151.91 | 727,160 | -3.15(-2.03%) |
Mar 08, 2023 | 154.68 | 157.47 | 154.60 | 155.06 | 676,779 | -0.04(-0.02%) |
Mar 07, 2023 | 158.11 | 159.12 | 154.96 | 155.10 | 707,512 | -3.31(-2.09%) |
Mar 06, 2023 | 160.67 | 160.67 | 157.86 | 158.41 | 678,525 | -1.74(-1.09%) |
Mar 03, 2023 | 159.13 | 161.27 | 159.13 | 160.15 | 1,086,623 | +2.07(+1.31%) |
Mar 02, 2023 | 154.28 | 158.42 | 153.49 | 158.07 | 1,476,193 | +3.09(+1.99%) |
Mar 01, 2023 | 153.88 | 155.17 | 152.19 | 154.99 | 1,805,304 | -0.94(-0.60%) |
Feb 28, 2023 | 153.16 | 158.03 | 152.28 | 155.92 | 1,774,002 | +2.62(+1.71%) |
Feb 27, 2023 | 153.83 | 155.45 | 151.15 | 153.30 | 1,045,146 | +1.03(+0.68%) |
Feb 24, 2023 | 148.75 | 153.12 | 148.75 | 152.27 | 1,543,365 | +2.04(+1.36%) |
Feb 23, 2023 | 147.40 | 150.46 | 144.56 | 150.23 | 1,756,440 | +4.11(+2.81%) |
Feb 22, 2023 | 149.99 | 150.55 | 145.31 | 146.12 | 1,270,028 | -4.00(-2.66%) |
Feb 21, 2023 | 149.47 | 150.54 | 148.75 | 150.12 | 684,426 | -0.44(-0.30%) |
Feb 17, 2023 | 150.45 | 151.66 | 149.29 | 150.56 | 820,207 | +0.14(+0.09%) |
Feb 16, 2023 | 151.25 | 152.21 | 150.22 | 150.42 | 602,592 | -3.16(-2.06%) |
Feb 15, 2023 | 150.71 | 153.61 | 150.18 | 153.58 | 565,573 | +2.10(+1.39%) |
Feb 14, 2023 | 153.71 | 155.48 | 151.25 | 151.48 | 1,032,250 | -2.81(-1.82%) |
Feb 13, 2023 | 153.57 | 155.21 | 152.72 | 154.29 | 896,452 | +1.12(+0.73%) |
Feb 10, 2023 | 155.47 | 155.98 | 151.78 | 153.18 | 926,284 | -3.71(-2.37%) |
Feb 09, 2023 | 158.14 | 158.77 | 155.78 | 156.89 | 1,662,146 | -0.61(-0.38%) |
Feb 08, 2023 | 158.22 | 158.86 | 156.95 | 157.50 | 1,607,246 | -1.27(-0.80%) |
Feb 07, 2023 | 156.90 | 159.84 | 155.94 | 158.76 | 2,463,030 | -0.32(-0.20%) |
Feb 06, 2023 | 152.91 | 160.15 | 152.91 | 159.09 | 2,646,999 | +4.60(+2.98%) |
Feb 03, 2023 | 153.98 | 155.39 | 151.97 | 154.48 | 991,439 | -1.88(-1.20%) |
Feb 02, 2023 | 151.96 | 157.50 | 151.96 | 156.36 | 766,042 | +6.32(+4.21%) |
Feb 01, 2023 | 148.43 | 150.90 | 146.74 | 150.04 | 666,791 | +0.58(+0.39%) |
Jan 31, 2023 | 144.59 | 149.56 | 144.11 | 149.47 | 1,753,504 | +4.57(+3.16%) |
Jan 30, 2023 | 147.90 | 149.89 | 144.82 | 144.89 | 1,162,689 | -4.35(-2.91%) |
Jan 27, 2023 | 147.73 | 149.83 | 147.31 | 149.24 | 891,310 | +1.27(+0.86%) |
Jan 26, 2023 | 144.61 | 148.02 | 143.64 | 147.97 | 1,240,873 | +4.28(+2.98%) |
Jan 25, 2023 | 143.52 | 145.00 | 142.24 | 143.69 | 1,232,705 | -0.34(-0.24%) |
Jan 24, 2023 | 143.56 | 145.23 | 142.37 | 144.03 | 1,622,413 | +0.77(+0.54%) |
Jan 23, 2023 | 143.35 | 144.09 | 142.07 | 143.26 | 837,151 | +0.35(+0.24%) |
Jan 20, 2023 | 141.80 | 143.07 | 140.50 | 142.91 | 1,464,609 | +0.86(+0.61%) |
Jan 19, 2023 | 142.05 | 144.18 | 141.87 | 142.05 | 720,996 | -0.78(-0.54%) |
Jan 18, 2023 | 144.89 | 145.60 | 142.63 | 142.83 | 735,231 | -2.16(-1.49%) |
Jan 17, 2023 | 143.43 | 146.36 | 143.30 | 144.99 | 1,035,544 | +1.14(+0.79%) |
Jan 13, 2023 | 144.49 | 145.81 | 143.78 | 143.85 | 767,303 | -2.09(-1.43%) |
Jan 12, 2023 | 146.56 | 146.66 | 144.28 | 145.94 | 973,515 | +0.28(+0.19%) |
Jan 11, 2023 | 141.02 | 145.87 | 140.68 | 145.67 | 1,042,925 | +6.95(+5.01%) |
Jan 10, 2023 | 139.17 | 139.36 | 136.68 | 138.72 | 758,186 | -0.78(-0.56%) |
Jan 09, 2023 | 137.90 | 140.82 | 136.46 | 139.49 | 1,277,870 | +3.12(+2.29%) |
Jan 06, 2023 | 134.31 | 137.18 | 133.59 | 136.37 | 924,870 | +2.80(+2.10%) |
Jan 05, 2023 | 135.29 | 135.89 | 132.55 | 133.56 | 794,099 | -3.25(-2.37%) |
Jan 04, 2023 | 138.32 | 139.79 | 136.05 | 136.81 | 826,159 | +0.17(+0.12%) |