Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 161.36 | 163.90 | 160.83 | 163.80 | 69,210,640 | +2.51(+1.56%) |
Mar 30, 2023 | 160.45 | 161.39 | 160.20 | 161.29 | 49,807,924 | +1.59(+1.00%) |
Mar 29, 2023 | 158.31 | 159.98 | 158.29 | 159.70 | 51,622,536 | +3.10(+1.98%) |
Mar 28, 2023 | 156.92 | 157.44 | 154.94 | 156.60 | 46,273,152 | -0.63(-0.40%) |
Mar 27, 2023 | 158.88 | 159.70 | 156.82 | 157.23 | 52,777,356 | -1.96(-1.23%) |
Mar 24, 2023 | 157.80 | 159.27 | 156.80 | 159.18 | 59,852,708 | +1.31(+0.83%) |
Mar 23, 2023 | 157.77 | 160.47 | 156.63 | 157.87 | 69,381,680 | +1.09(+0.70%) |
Mar 22, 2023 | 158.24 | 161.06 | 156.76 | 156.78 | 76,174,664 | -1.44(-0.91%) |
Mar 21, 2023 | 156.27 | 158.34 | 155.50 | 158.22 | 74,388,016 | +1.87(+1.19%) |
Mar 20, 2023 | 154.04 | 156.77 | 153.12 | 156.35 | 74,115,360 | +2.38(+1.55%) |
Mar 17, 2023 | 155.04 | 155.70 | 153.25 | 153.97 | 99,684,896 | -0.84(-0.55%) |
Mar 16, 2023 | 151.15 | 155.42 | 150.63 | 154.81 | 76,720,920 | +2.84(+1.87%) |
Mar 15, 2023 | 150.18 | 152.22 | 148.92 | 151.97 | 77,658,344 | +0.40(+0.26%) |
Mar 14, 2023 | 150.27 | 152.38 | 149.10 | 151.57 | 74,184,840 | +2.11(+1.41%) |
Mar 13, 2023 | 146.82 | 152.12 | 146.72 | 149.47 | 84,995,960 | +1.96(+1.33%) |
Mar 10, 2023 | 149.21 | 149.94 | 146.63 | 147.51 | 69,032,072 | -2.08(-1.39%) |
Mar 09, 2023 | 152.54 | 153.51 | 149.22 | 149.59 | 54,116,884 | -2.27(-1.49%) |
Mar 08, 2023 | 151.79 | 152.45 | 150.82 | 151.85 | 47,449,800 | +1.26(+0.84%) |
Mar 07, 2023 | 152.68 | 153.00 | 150.12 | 150.59 | 56,504,356 | -2.22(-1.45%) |
Mar 06, 2023 | 152.77 | 155.26 | 152.44 | 152.81 | 87,997,104 | +2.78(+1.85%) |
Mar 03, 2023 | 147.05 | 150.10 | 146.35 | 150.02 | 71,207,312 | +5.09(+3.51%) |
Mar 02, 2023 | 143.42 | 145.73 | 142.94 | 144.94 | 52,986,516 | +0.60(+0.41%) |
Mar 01, 2023 | 145.85 | 146.25 | 144.04 | 144.34 | 55,763,928 | -2.09(-1.42%) |
Feb 28, 2023 | 146.07 | 148.09 | 145.85 | 146.43 | 50,794,480 | -0.51(-0.35%) |
Feb 27, 2023 | 146.73 | 148.18 | 146.47 | 146.94 | 45,251,796 | +1.20(+0.82%) |
Feb 24, 2023 | 146.13 | 146.21 | 144.75 | 145.73 | 55,841,868 | -2.67(-1.80%) |
Feb 23, 2023 | 149.09 | 149.34 | 146.26 | 148.41 | 48,674,300 | +0.49(+0.33%) |
Feb 22, 2023 | 147.88 | 148.95 | 146.18 | 147.92 | 51,383,628 | +0.43(+0.29%) |
Feb 21, 2023 | 149.20 | 150.29 | 147.42 | 147.49 | 65,225,868 | -4.04(-2.67%) |
Feb 17, 2023 | 151.34 | 151.98 | 149.85 | 151.53 | 59,591,560 | -1.15(-0.76%) |
Feb 16, 2023 | 152.49 | 155.29 | 152.33 | 152.69 | 68,498,032 | -1.61(-1.04%) |
Feb 15, 2023 | 152.09 | 154.47 | 151.86 | 154.30 | 66,017,728 | +2.12(+1.39%) |
Feb 14, 2023 | 151.11 | 152.75 | 149.85 | 152.18 | 62,035,536 | -0.65(-0.42%) |
Feb 13, 2023 | 149.94 | 153.23 | 149.91 | 152.83 | 62,541,316 | +2.82(+1.88%) |
Feb 10, 2023 | 148.47 | 150.33 | 148.23 | 150.00 | 57,945,448 | +0.37(+0.25%) |
Feb 09, 2023 | 152.51 | 153.07 | 149.19 | 149.64 | 56,385,644 | -1.04(-0.69%) |
Feb 08, 2023 | 152.62 | 153.32 | 149.93 | 150.68 | 64,567,224 | -2.71(-1.77%) |
Feb 07, 2023 | 149.41 | 153.96 | 149.41 | 153.39 | 84,002,664 | +2.90(+1.92%) |
Feb 06, 2023 | 151.32 | 151.85 | 149.55 | 150.49 | 70,382,952 | -2.75(-1.79%) |
Feb 03, 2023 | 146.82 | 156.09 | 146.62 | 153.24 | 155,629,664 | +3.65(+2.44%) |
Feb 02, 2023 | 147.68 | 149.94 | 146.96 | 149.59 | 117,881,688 | +5.35(+3.71%) |
Feb 01, 2023 | 142.79 | 145.41 | 140.16 | 144.24 | 77,957,040 | +1.13(+0.79%) |
Jan 31, 2023 | 141.53 | 143.16 | 141.12 | 143.11 | 66,344,836 | +1.28(+0.90%) |
Jan 30, 2023 | 143.78 | 144.36 | 141.68 | 141.83 | 64,475,012 | -2.91(-2.01%) |
Jan 27, 2023 | 141.98 | 146.03 | 141.91 | 144.74 | 71,138,472 | +1.95(+1.37%) |
Jan 26, 2023 | 142.00 | 143.07 | 140.74 | 142.78 | 54,449,704 | +2.08(+1.48%) |
Jan 25, 2023 | 139.74 | 141.27 | 137.68 | 140.70 | 66,220,000 | -0.66(-0.47%) |
Jan 24, 2023 | 139.15 | 141.99 | 139.15 | 141.37 | 66,631,368 | +1.41(+1.01%) |
Jan 23, 2023 | 136.99 | 142.14 | 136.77 | 139.96 | 82,599,696 | +3.21(+2.35%) |
Jan 20, 2023 | 134.17 | 136.89 | 133.12 | 136.74 | 80,885,080 | +2.58(+1.92%) |
Jan 19, 2023 | 132.98 | 135.14 | 132.68 | 134.16 | 58,698,824 | +0.06(+0.04%) |
Jan 18, 2023 | 135.70 | 137.48 | 133.93 | 134.10 | 70,160,752 | -0.72(-0.54%) |
Jan 17, 2023 | 133.73 | 136.17 | 133.03 | 134.83 | 64,057,216 | +1.17(+0.88%) |
Jan 13, 2023 | 130.95 | 133.82 | 130.58 | 133.66 | 58,286,688 | +1.34(+1.01%) |
Jan 12, 2023 | 132.79 | 133.16 | 130.37 | 132.32 | 71,914,336 | -0.08(-0.06%) |
Jan 11, 2023 | 130.18 | 132.42 | 129.39 | 132.40 | 69,969,192 | +2.74(+2.11%) |
Jan 10, 2023 | 129.19 | 130.19 | 127.07 | 129.66 | 64,331,068 | +0.58(+0.45%) |
Jan 09, 2023 | 129.39 | 132.32 | 128.83 | 129.09 | 71,314,952 | +0.53(+0.41%) |
Jan 06, 2023 | 124.98 | 129.22 | 123.87 | 128.56 | 88,479,896 | +4.56(+3.68%) |
Jan 05, 2023 | 126.09 | 126.73 | 123.74 | 124.00 | 81,738,048 | -1.33(-1.06%) |
Jan 04, 2023 | 125.85 | 127.60 | 124.06 | 125.33 | 89,646,456 | +1.28(+1.03%) |