Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 146.56 | 149.53 | 146.45 | 149.42 | 1,250,194 | +3.73(+2.56%) |
Mar 30, 2023 | 145.53 | 146.61 | 145.13 | 145.69 | 871,083 | +1.17(+0.81%) |
Mar 29, 2023 | 143.61 | 144.94 | 142.47 | 144.52 | 935,382 | +2.59(+1.82%) |
Mar 28, 2023 | 140.48 | 141.99 | 140.35 | 141.93 | 693,510 | +1.53(+1.09%) |
Mar 27, 2023 | 141.03 | 141.03 | 138.97 | 140.40 | 689,606 | +1.31(+0.94%) |
Mar 24, 2023 | 136.75 | 139.26 | 135.51 | 139.09 | 705,017 | +0.90(+0.65%) |
Mar 23, 2023 | 138.14 | 140.89 | 137.11 | 138.20 | 721,330 | -0.01(-0.01%) |
Mar 22, 2023 | 139.69 | 141.90 | 138.17 | 138.21 | 665,077 | -1.64(-1.17%) |
Mar 21, 2023 | 139.94 | 140.73 | 138.89 | 139.85 | 916,319 | +2.04(+1.48%) |
Mar 20, 2023 | 135.22 | 137.87 | 134.56 | 137.81 | 1,718,568 | +3.51(+2.61%) |
Mar 17, 2023 | 137.68 | 138.21 | 133.58 | 134.30 | 1,601,705 | -4.12(-2.98%) |
Mar 16, 2023 | 136.71 | 139.25 | 135.11 | 138.42 | 1,086,350 | +0.42(+0.31%) |
Mar 15, 2023 | 140.54 | 140.79 | 135.09 | 138.00 | 1,519,437 | -5.24(-3.66%) |
Mar 14, 2023 | 143.70 | 146.81 | 140.93 | 143.24 | 937,588 | +2.17(+1.54%) |
Mar 13, 2023 | 141.44 | 143.23 | 139.29 | 141.07 | 1,038,760 | -2.31(-1.61%) |
Mar 10, 2023 | 148.00 | 148.00 | 142.83 | 143.38 | 1,066,471 | -4.29(-2.90%) |
Mar 09, 2023 | 150.83 | 152.27 | 147.03 | 147.67 | 981,473 | -2.27(-1.52%) |
Mar 08, 2023 | 150.51 | 151.88 | 149.05 | 149.94 | 1,543,927 | -0.33(-0.22%) |
Mar 07, 2023 | 151.96 | 152.51 | 149.56 | 150.27 | 942,112 | -1.49(-0.98%) |
Mar 06, 2023 | 153.30 | 154.35 | 151.74 | 151.76 | 790,384 | -0.32(-0.21%) |
Mar 03, 2023 | 149.57 | 152.41 | 149.05 | 152.08 | 768,234 | +3.20(+2.15%) |
Mar 02, 2023 | 147.10 | 149.79 | 146.41 | 148.88 | 860,625 | +1.26(+0.85%) |
Mar 01, 2023 | 146.86 | 148.16 | 146.79 | 147.63 | 755,489 | +0.22(+0.15%) |
Feb 28, 2023 | 147.51 | 148.80 | 147.22 | 147.41 | 1,092,274 | -0.10(-0.07%) |
Feb 27, 2023 | 146.80 | 147.86 | 146.49 | 147.51 | 717,167 | +2.07(+1.42%) |
Feb 24, 2023 | 144.31 | 146.00 | 143.42 | 145.44 | 704,254 | -0.51(-0.35%) |
Feb 23, 2023 | 146.50 | 146.99 | 144.41 | 145.95 | 609,330 | +0.22(+0.15%) |
Feb 22, 2023 | 146.07 | 147.76 | 145.20 | 145.73 | 729,535 | +0.17(+0.11%) |
Feb 21, 2023 | 150.73 | 150.73 | 145.20 | 145.57 | 926,661 | -6.69(-4.40%) |
Feb 17, 2023 | 151.36 | 152.30 | 149.83 | 152.26 | 677,992 | +0.41(+0.27%) |
Feb 16, 2023 | 151.64 | 152.80 | 150.94 | 151.85 | 669,516 | -1.54(-1.00%) |
Feb 15, 2023 | 151.91 | 153.55 | 151.40 | 153.39 | 566,117 | +0.79(+0.52%) |
Feb 14, 2023 | 152.08 | 152.94 | 150.25 | 152.59 | 605,791 | +0.00(+0.00%) |
Feb 13, 2023 | 150.64 | 152.83 | 150.20 | 152.59 | 671,067 | +2.40(+1.60%) |
Feb 10, 2023 | 149.40 | 150.50 | 148.86 | 150.19 | 565,996 | +0.10(+0.07%) |
Feb 09, 2023 | 152.24 | 152.99 | 149.76 | 150.09 | 556,559 | -0.98(-0.65%) |
Feb 08, 2023 | 152.30 | 153.69 | 150.13 | 151.07 | 765,782 | -2.27(-1.48%) |
Feb 07, 2023 | 152.44 | 153.93 | 150.71 | 153.35 | 813,857 | +0.01(+0.01%) |
Feb 06, 2023 | 154.94 | 155.21 | 152.77 | 153.34 | 869,495 | -3.09(-1.97%) |
Feb 03, 2023 | 154.35 | 156.79 | 154.25 | 156.43 | 1,000,003 | +0.48(+0.31%) |
Feb 02, 2023 | 155.47 | 157.45 | 154.50 | 155.94 | 1,271,564 | +2.47(+1.61%) |
Feb 01, 2023 | 149.42 | 154.24 | 148.22 | 153.47 | 1,626,239 | +4.67(+3.14%) |
Jan 31, 2023 | 143.59 | 149.40 | 140.66 | 148.80 | 2,476,634 | +8.35(+5.95%) |
Jan 30, 2023 | 140.89 | 142.11 | 140.01 | 140.45 | 1,256,981 | -1.64(-1.15%) |
Jan 27, 2023 | 140.11 | 142.87 | 139.70 | 142.09 | 995,449 | +1.45(+1.03%) |
Jan 26, 2023 | 140.26 | 140.68 | 138.03 | 140.64 | 711,153 | +1.62(+1.16%) |
Jan 25, 2023 | 138.88 | 139.16 | 137.24 | 139.02 | 717,495 | -1.33(-0.95%) |
Jan 24, 2023 | 138.82 | 141.60 | 137.99 | 140.35 | 748,803 | +1.46(+1.05%) |
Jan 23, 2023 | 136.85 | 139.55 | 136.62 | 138.89 | 505,188 | +2.33(+1.71%) |
Jan 20, 2023 | 133.77 | 136.78 | 133.21 | 136.56 | 764,534 | +3.39(+2.55%) |
Jan 19, 2023 | 137.19 | 137.21 | 133.08 | 133.17 | 1,115,278 | -4.55(-3.30%) |
Jan 18, 2023 | 141.78 | 142.36 | 137.39 | 137.72 | 748,730 | -3.71(-2.63%) |
Jan 17, 2023 | 141.58 | 142.30 | 140.67 | 141.43 | 1,010,528 | -0.08(-0.06%) |
Jan 13, 2023 | 139.29 | 142.10 | 139.29 | 141.51 | 652,614 | +1.46(+1.04%) |
Jan 12, 2023 | 139.62 | 140.74 | 138.24 | 140.05 | 866,793 | +0.95(+0.68%) |
Jan 11, 2023 | 137.53 | 139.15 | 136.93 | 139.10 | 692,820 | +2.58(+1.89%) |
Jan 10, 2023 | 135.79 | 137.06 | 135.21 | 136.52 | 554,551 | +0.38(+0.28%) |
Jan 09, 2023 | 136.75 | 138.91 | 135.84 | 136.14 | 1,086,235 | -0.50(-0.37%) |
Jan 06, 2023 | 133.23 | 137.16 | 132.90 | 136.64 | 662,992 | +4.90(+3.72%) |
Jan 05, 2023 | 132.56 | 133.34 | 131.35 | 131.74 | 560,998 | -1.72(-1.29%) |
Jan 04, 2023 | 133.29 | 133.78 | 132.03 | 133.45 | 604,958 | +1.08(+0.81%) |