Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 143.98 | 145.81 | 143.87 | 144.84 | 7,081,543 | +1.75(+1.22%) |
Mar 30, 2023 | 142.92 | 144.00 | 142.45 | 143.09 | 7,424,326 | +1.41(+1.00%) |
Mar 29, 2023 | 141.81 | 142.39 | 140.91 | 141.67 | 8,218,102 | +0.61(+0.43%) |
Mar 28, 2023 | 141.10 | 141.85 | 140.51 | 141.06 | 7,230,506 | -0.55(-0.39%) |
Mar 27, 2023 | 140.26 | 142.41 | 140.25 | 141.61 | 9,098,574 | +2.33(+1.67%) |
Mar 24, 2023 | 138.51 | 139.94 | 138.11 | 139.29 | 7,721,188 | +1.13(+0.82%) |
Mar 23, 2023 | 137.72 | 139.10 | 137.02 | 138.16 | 7,480,547 | +1.11(+0.81%) |
Mar 22, 2023 | 138.15 | 138.72 | 136.99 | 137.05 | 6,294,189 | -0.88(-0.64%) |
Mar 21, 2023 | 138.88 | 138.88 | 137.06 | 137.93 | 6,450,533 | -0.47(-0.34%) |
Mar 20, 2023 | 137.62 | 139.40 | 137.33 | 138.40 | 11,513,649 | +1.47(+1.08%) |
Mar 17, 2023 | 135.74 | 137.02 | 135.15 | 136.93 | 14,619,576 | +1.10(+0.81%) |
Mar 16, 2023 | 136.96 | 137.17 | 135.44 | 135.83 | 9,810,286 | -0.78(-0.57%) |
Mar 15, 2023 | 133.91 | 136.77 | 133.74 | 136.60 | 11,289,090 | +1.51(+1.12%) |
Mar 14, 2023 | 134.70 | 135.26 | 134.02 | 135.10 | 8,700,983 | +0.71(+0.53%) |
Mar 13, 2023 | 133.71 | 135.49 | 133.61 | 134.38 | 9,589,068 | +0.39(+0.29%) |
Mar 10, 2023 | 134.04 | 135.27 | 133.13 | 133.99 | 6,837,029 | -0.19(-0.15%) |
Mar 09, 2023 | 135.81 | 135.96 | 133.94 | 134.19 | 5,252,271 | -0.91(-0.67%) |
Mar 08, 2023 | 135.55 | 135.90 | 134.30 | 135.10 | 6,504,623 | -1.12(-0.83%) |
Mar 07, 2023 | 138.11 | 138.60 | 135.77 | 136.22 | 5,923,719 | -1.37(-1.00%) |
Mar 06, 2023 | 137.45 | 137.92 | 136.98 | 137.59 | 5,697,042 | -0.02(-0.01%) |
Mar 03, 2023 | 137.97 | 138.12 | 136.73 | 137.61 | 5,754,689 | +0.17(+0.12%) |
Mar 02, 2023 | 136.80 | 137.68 | 136.47 | 137.45 | 5,038,062 | +0.34(+0.25%) |
Mar 01, 2023 | 137.99 | 138.21 | 136.34 | 137.10 | 4,825,808 | -1.94(-1.39%) |
Feb 28, 2023 | 137.94 | 139.55 | 137.89 | 139.04 | 6,150,964 | +0.67(+0.49%) |
Feb 27, 2023 | 139.61 | 139.98 | 137.60 | 138.37 | 5,671,961 | -1.01(-0.72%) |
Feb 24, 2023 | 137.78 | 139.64 | 136.50 | 139.37 | 7,028,173 | +0.37(+0.27%) |
Feb 23, 2023 | 141.23 | 141.23 | 137.65 | 139.00 | 7,502,809 | -2.10(-1.49%) |
Feb 22, 2023 | 143.58 | 144.36 | 139.66 | 141.10 | 10,161,620 | -3.02(-2.10%) |
Feb 21, 2023 | 139.77 | 145.12 | 139.06 | 144.13 | 18,689,388 | +0.87(+0.61%) |
Feb 17, 2023 | 141.96 | 143.50 | 141.43 | 143.26 | 8,440,434 | +2.12(+1.50%) |
Feb 16, 2023 | 142.32 | 142.82 | 141.05 | 141.13 | 5,556,971 | -2.25(-1.57%) |
Feb 15, 2023 | 141.81 | 143.41 | 141.42 | 143.38 | 5,000,179 | +1.06(+0.74%) |
Feb 14, 2023 | 142.56 | 143.93 | 141.42 | 142.33 | 4,712,887 | -0.41(-0.29%) |
Feb 13, 2023 | 141.56 | 142.94 | 141.37 | 142.74 | 5,454,110 | +2.14(+1.52%) |
Feb 10, 2023 | 139.98 | 140.81 | 139.08 | 140.60 | 5,112,092 | +2.15(+1.55%) |
Feb 09, 2023 | 137.81 | 138.85 | 137.51 | 138.44 | 4,451,543 | +1.27(+0.93%) |
Feb 08, 2023 | 137.28 | 138.03 | 136.94 | 137.17 | 3,982,870 | -0.74(-0.54%) |
Feb 07, 2023 | 136.73 | 138.23 | 135.68 | 137.92 | 5,568,365 | +0.29(+0.21%) |
Feb 06, 2023 | 138.74 | 139.01 | 136.99 | 137.62 | 5,945,785 | -1.01(-0.73%) |
Feb 03, 2023 | 140.24 | 140.83 | 137.80 | 138.63 | 5,845,578 | -1.87(-1.33%) |
Feb 02, 2023 | 141.27 | 141.71 | 139.83 | 140.50 | 6,064,926 | -1.03(-0.73%) |
Feb 01, 2023 | 140.54 | 142.44 | 139.60 | 141.53 | 4,375,473 | +0.78(+0.56%) |
Jan 31, 2023 | 139.23 | 140.75 | 138.58 | 140.74 | 4,805,196 | +1.68(+1.21%) |
Jan 30, 2023 | 139.03 | 139.35 | 138.20 | 139.06 | 5,415,684 | -1.12(-0.80%) |
Jan 27, 2023 | 139.50 | 141.33 | 138.67 | 140.19 | 6,274,291 | +1.07(+0.77%) |
Jan 26, 2023 | 139.92 | 140.62 | 138.68 | 139.12 | 5,388,756 | -0.13(-0.09%) |
Jan 25, 2023 | 139.15 | 139.73 | 137.34 | 139.25 | 4,255,220 | -0.66(-0.48%) |
Jan 24, 2023 | 156.41 | 156.41 | 122.76 | 139.91 | 4,656,930 | +0.37(+0.27%) |
Jan 23, 2023 | 137.41 | 139.90 | 137.15 | 139.54 | 4,480,268 | +2.05(+1.49%) |
Jan 20, 2023 | 136.37 | 137.72 | 135.17 | 137.49 | 10,066,711 | +1.67(+1.23%) |
Jan 19, 2023 | 138.32 | 138.45 | 135.77 | 135.81 | 5,906,734 | -1.97(-1.43%) |
Jan 18, 2023 | 141.07 | 141.11 | 137.42 | 137.78 | 7,719,769 | -3.49(-2.47%) |
Jan 17, 2023 | 142.13 | 142.54 | 141.06 | 141.27 | 5,151,182 | -0.86(-0.61%) |
Jan 13, 2023 | 142.37 | 142.65 | 140.73 | 142.13 | 4,668,214 | +0.47(+0.33%) |
Jan 12, 2023 | 143.23 | 143.24 | 141.25 | 141.66 | 4,249,102 | -1.29(-0.90%) |
Jan 11, 2023 | 142.57 | 143.00 | 141.58 | 142.95 | 5,052,628 | +1.24(+0.88%) |
Jan 10, 2023 | 141.79 | 142.29 | 140.61 | 141.71 | 4,078,531 | -0.09(-0.06%) |
Jan 09, 2023 | 143.14 | 144.65 | 141.65 | 141.80 | 6,047,317 | -1.79(-1.25%) |
Jan 06, 2023 | 141.46 | 144.34 | 141.10 | 143.59 | 7,234,665 | +3.43(+2.45%) |
Jan 05, 2023 | 140.34 | 141.00 | 139.55 | 140.16 | 4,522,504 | -0.48(-0.34%) |
Jan 04, 2023 | 140.30 | 140.92 | 138.98 | 140.63 | 4,544,928 | +0.16(+0.11%) |