Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 147.00 | 149.98 | 146.89 | 149.86 | 1,246,459 | +3.74(+2.56%) |
Mar 30, 2023 | 145.97 | 147.05 | 145.56 | 146.13 | 868,481 | +1.17(+0.81%) |
Mar 29, 2023 | 144.04 | 145.38 | 142.90 | 144.95 | 932,588 | +2.59(+1.82%) |
Mar 28, 2023 | 140.90 | 142.41 | 140.77 | 142.36 | 691,438 | +1.54(+1.09%) |
Mar 27, 2023 | 141.45 | 141.45 | 139.39 | 140.82 | 687,546 | +1.31(+0.94%) |
Mar 24, 2023 | 137.16 | 139.68 | 135.92 | 139.51 | 702,911 | +0.90(+0.65%) |
Mar 23, 2023 | 138.55 | 141.31 | 137.53 | 138.61 | 719,175 | -0.01(-0.01%) |
Mar 22, 2023 | 140.11 | 142.33 | 138.58 | 138.62 | 663,091 | -1.65(-1.17%) |
Mar 21, 2023 | 140.36 | 141.15 | 139.31 | 140.27 | 913,582 | +2.04(+1.48%) |
Mar 20, 2023 | 135.62 | 138.28 | 134.96 | 138.22 | 1,713,435 | +3.52(+2.61%) |
Mar 17, 2023 | 138.09 | 138.62 | 133.98 | 134.70 | 1,596,921 | -4.13(-2.98%) |
Mar 16, 2023 | 137.12 | 139.66 | 135.51 | 138.84 | 1,083,105 | +0.42(+0.31%) |
Mar 15, 2023 | 140.96 | 141.21 | 135.49 | 138.41 | 1,514,898 | -5.26(-3.66%) |
Mar 14, 2023 | 144.13 | 147.25 | 141.35 | 143.67 | 934,787 | +2.18(+1.54%) |
Mar 13, 2023 | 141.87 | 143.66 | 139.71 | 141.49 | 1,035,657 | -2.32(-1.61%) |
Mar 10, 2023 | 148.44 | 148.44 | 143.26 | 143.81 | 1,063,286 | -4.30(-2.90%) |
Mar 09, 2023 | 151.28 | 152.73 | 147.47 | 148.11 | 978,542 | -2.28(-1.52%) |
Mar 08, 2023 | 150.96 | 152.34 | 149.50 | 150.39 | 1,539,315 | -0.34(-0.22%) |
Mar 07, 2023 | 152.42 | 152.97 | 150.01 | 150.72 | 939,298 | -1.49(-0.98%) |
Mar 06, 2023 | 153.76 | 154.81 | 152.19 | 152.21 | 788,023 | -0.33(-0.21%) |
Mar 03, 2023 | 150.02 | 152.86 | 149.50 | 152.54 | 765,939 | +3.21(+2.15%) |
Mar 02, 2023 | 147.54 | 150.24 | 146.85 | 149.33 | 858,054 | +1.26(+0.85%) |
Mar 01, 2023 | 147.30 | 148.60 | 147.23 | 148.07 | 753,232 | +0.22(+0.15%) |
Feb 28, 2023 | 147.95 | 149.25 | 147.66 | 147.85 | 1,089,011 | -0.10(-0.07%) |
Feb 27, 2023 | 147.24 | 148.31 | 146.93 | 147.95 | 715,025 | +2.08(+1.42%) |
Feb 24, 2023 | 144.74 | 146.44 | 143.85 | 145.87 | 702,150 | -0.51(-0.35%) |
Feb 23, 2023 | 146.94 | 147.43 | 144.84 | 146.38 | 607,510 | +0.22(+0.15%) |
Feb 22, 2023 | 146.50 | 148.20 | 145.64 | 146.17 | 727,356 | +0.17(+0.11%) |
Feb 21, 2023 | 151.18 | 151.18 | 145.63 | 146.00 | 923,893 | -6.71(-4.40%) |
Feb 17, 2023 | 151.81 | 152.75 | 150.28 | 152.72 | 675,966 | +0.41(+0.27%) |
Feb 16, 2023 | 152.10 | 153.26 | 151.39 | 152.30 | 667,516 | -1.54(-1.00%) |
Feb 15, 2023 | 152.36 | 154.01 | 151.85 | 153.85 | 564,426 | +0.80(+0.52%) |
Feb 14, 2023 | 152.54 | 153.39 | 150.70 | 153.05 | 603,981 | +0.00(+0.00%) |
Feb 13, 2023 | 151.09 | 153.29 | 150.65 | 153.05 | 669,063 | +2.41(+1.60%) |
Feb 10, 2023 | 149.85 | 150.95 | 149.31 | 150.64 | 564,305 | +0.10(+0.07%) |
Feb 09, 2023 | 152.70 | 153.44 | 150.20 | 150.54 | 554,897 | -0.98(-0.65%) |
Feb 08, 2023 | 152.75 | 154.15 | 150.58 | 151.53 | 763,494 | -2.28(-1.48%) |
Feb 07, 2023 | 152.89 | 154.39 | 151.16 | 153.81 | 811,426 | +0.01(+0.01%) |
Feb 06, 2023 | 155.41 | 155.68 | 153.23 | 153.80 | 866,898 | -3.10(-1.97%) |
Feb 03, 2023 | 154.81 | 157.26 | 154.71 | 156.89 | 997,016 | +0.48(+0.31%) |
Feb 02, 2023 | 155.94 | 157.93 | 154.96 | 156.41 | 1,267,766 | +2.48(+1.61%) |
Feb 01, 2023 | 149.87 | 154.70 | 148.67 | 153.94 | 1,621,381 | +4.69(+3.14%) |
Jan 31, 2023 | 144.02 | 149.85 | 141.08 | 149.25 | 2,469,236 | +8.38(+5.95%) |
Jan 30, 2023 | 141.31 | 142.53 | 140.43 | 140.87 | 1,253,226 | -1.64(-1.15%) |
Jan 27, 2023 | 140.53 | 143.30 | 140.12 | 142.51 | 992,475 | +1.45(+1.03%) |
Jan 26, 2023 | 140.68 | 141.10 | 138.45 | 141.06 | 709,029 | +1.62(+1.16%) |
Jan 25, 2023 | 139.30 | 139.58 | 137.65 | 139.44 | 715,352 | -1.34(-0.95%) |
Jan 24, 2023 | 139.24 | 142.02 | 138.40 | 140.77 | 746,566 | +1.47(+1.05%) |
Jan 23, 2023 | 137.26 | 139.97 | 137.03 | 139.31 | 503,679 | +2.34(+1.71%) |
Jan 20, 2023 | 134.17 | 137.19 | 133.61 | 136.97 | 762,250 | +3.40(+2.55%) |
Jan 19, 2023 | 137.60 | 137.62 | 133.48 | 133.57 | 1,111,947 | -4.56(-3.30%) |
Jan 18, 2023 | 142.21 | 142.79 | 137.80 | 138.13 | 746,494 | -3.73(-2.63%) |
Jan 17, 2023 | 142.00 | 142.73 | 141.09 | 141.85 | 1,007,509 | -0.08(-0.06%) |
Jan 13, 2023 | 139.71 | 142.52 | 139.71 | 141.93 | 650,665 | +1.47(+1.04%) |
Jan 12, 2023 | 140.03 | 141.17 | 138.65 | 140.47 | 864,204 | +0.95(+0.68%) |
Jan 11, 2023 | 137.94 | 139.56 | 137.34 | 139.51 | 690,750 | +2.59(+1.89%) |
Jan 10, 2023 | 136.20 | 137.47 | 135.61 | 136.93 | 552,895 | +0.38(+0.28%) |
Jan 09, 2023 | 137.16 | 139.33 | 136.25 | 136.55 | 1,082,990 | -0.50(-0.37%) |
Jan 06, 2023 | 133.63 | 137.57 | 133.30 | 137.05 | 661,012 | +4.91(+3.72%) |
Jan 05, 2023 | 132.96 | 133.73 | 131.75 | 132.13 | 559,322 | -1.72(-1.29%) |
Jan 04, 2023 | 133.69 | 134.18 | 132.43 | 133.85 | 603,151 | +1.08(+0.81%) |