Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 159.14 | 160.16 | 158.94 | 159.90 | 3,179,286 | +1.61(+1.02%) |
Mar 30, 2023 | 154.86 | 158.81 | 154.86 | 158.29 | 3,137,593 | +4.40(+2.86%) |
Mar 29, 2023 | 152.48 | 153.97 | 152.48 | 153.89 | 1,545,450 | +2.18(+1.43%) |
Mar 28, 2023 | 150.47 | 152.30 | 150.41 | 151.72 | 1,335,134 | +1.22(+0.81%) |
Mar 27, 2023 | 152.38 | 153.30 | 150.41 | 150.50 | 1,562,089 | -0.86(-0.57%) |
Mar 24, 2023 | 148.12 | 151.73 | 147.58 | 151.37 | 2,059,908 | +3.69(+2.50%) |
Mar 23, 2023 | 149.01 | 149.87 | 147.50 | 147.68 | 1,846,484 | -1.36(-0.91%) |
Mar 22, 2023 | 151.36 | 151.83 | 148.99 | 149.04 | 1,457,817 | -2.37(-1.57%) |
Mar 21, 2023 | 152.59 | 152.75 | 150.83 | 151.41 | 1,883,163 | -0.35(-0.23%) |
Mar 20, 2023 | 150.61 | 152.99 | 150.61 | 151.77 | 1,678,772 | +1.69(+1.12%) |
Mar 17, 2023 | 152.92 | 153.16 | 149.64 | 150.08 | 2,961,672 | -2.41(-1.58%) |
Mar 16, 2023 | 151.95 | 153.48 | 151.68 | 152.49 | 2,046,014 | +0.54(+0.35%) |
Mar 15, 2023 | 150.55 | 152.08 | 149.37 | 151.95 | 2,973,418 | +0.69(+0.45%) |
Mar 14, 2023 | 148.17 | 151.88 | 148.10 | 151.27 | 2,255,444 | +3.06(+2.06%) |
Mar 13, 2023 | 145.91 | 150.63 | 145.67 | 148.21 | 2,426,344 | +1.87(+1.28%) |
Mar 10, 2023 | 147.89 | 149.48 | 145.85 | 146.34 | 2,461,257 | -1.26(-0.86%) |
Mar 09, 2023 | 147.00 | 149.92 | 147.00 | 147.60 | 2,217,523 | +1.39(+0.95%) |
Mar 08, 2023 | 145.62 | 146.29 | 144.85 | 146.21 | 1,529,065 | +0.49(+0.33%) |
Mar 07, 2023 | 147.66 | 148.02 | 144.83 | 145.72 | 1,440,237 | -1.34(-0.91%) |
Mar 06, 2023 | 146.27 | 147.29 | 145.84 | 147.06 | 1,945,255 | +0.67(+0.46%) |
Mar 03, 2023 | 147.15 | 147.15 | 145.13 | 146.39 | 1,557,131 | +0.08(+0.05%) |
Mar 02, 2023 | 145.29 | 146.61 | 145.16 | 146.31 | 1,475,565 | +1.14(+0.79%) |
Mar 01, 2023 | 145.76 | 146.79 | 144.66 | 145.17 | 1,696,532 | -0.91(-0.62%) |
Feb 28, 2023 | 147.02 | 147.33 | 145.82 | 146.07 | 2,675,737 | -1.28(-0.87%) |
Feb 27, 2023 | 148.32 | 149.20 | 146.81 | 147.35 | 1,586,629 | -0.23(-0.16%) |
Feb 24, 2023 | 146.49 | 147.91 | 146.35 | 147.59 | 1,246,113 | +0.32(+0.22%) |
Feb 23, 2023 | 148.43 | 148.60 | 146.29 | 147.26 | 1,642,410 | -1.14(-0.77%) |
Feb 22, 2023 | 149.46 | 149.81 | 148.06 | 148.41 | 1,369,920 | -0.38(-0.26%) |
Feb 21, 2023 | 150.88 | 151.66 | 148.38 | 148.79 | 1,681,841 | -2.32(-1.54%) |
Feb 17, 2023 | 148.76 | 151.35 | 148.34 | 151.11 | 2,009,745 | +2.59(+1.74%) |
Feb 16, 2023 | 147.88 | 149.95 | 146.88 | 148.52 | 1,591,467 | +0.13(+0.09%) |
Feb 15, 2023 | 147.16 | 148.71 | 147.16 | 148.40 | 1,647,439 | +0.78(+0.53%) |
Feb 14, 2023 | 148.79 | 148.79 | 146.98 | 147.62 | 1,579,395 | -1.40(-0.94%) |
Feb 13, 2023 | 150.72 | 151.21 | 148.27 | 149.02 | 2,190,210 | -1.26(-0.84%) |
Feb 10, 2023 | 148.78 | 150.59 | 148.31 | 150.28 | 1,765,309 | +1.75(+1.18%) |
Feb 09, 2023 | 148.23 | 149.05 | 147.24 | 148.53 | 1,994,557 | +1.38(+0.94%) |
Feb 08, 2023 | 147.24 | 148.12 | 146.84 | 147.15 | 1,450,081 | -0.46(-0.31%) |
Feb 07, 2023 | 147.47 | 148.06 | 145.82 | 147.61 | 1,978,635 | -0.48(-0.32%) |
Feb 06, 2023 | 146.81 | 148.47 | 146.42 | 148.08 | 1,442,379 | +0.74(+0.50%) |
Feb 03, 2023 | 147.25 | 148.35 | 146.00 | 147.34 | 1,928,045 | +0.70(+0.48%) |
Feb 02, 2023 | 149.52 | 149.54 | 145.33 | 146.64 | 3,637,252 | -3.97(-2.64%) |
Feb 01, 2023 | 146.41 | 151.83 | 144.90 | 150.61 | 3,654,645 | -0.31(-0.21%) |
Jan 31, 2023 | 149.57 | 150.92 | 148.81 | 150.92 | 1,667,945 | +1.59(+1.06%) |
Jan 30, 2023 | 148.94 | 151.19 | 148.94 | 149.33 | 1,786,208 | +0.48(+0.32%) |
Jan 27, 2023 | 148.27 | 149.26 | 147.54 | 148.85 | 1,403,830 | +0.11(+0.07%) |
Jan 26, 2023 | 149.65 | 149.78 | 148.49 | 148.75 | 977,790 | -0.59(-0.40%) |
Jan 25, 2023 | 147.89 | 149.48 | 147.42 | 149.34 | 1,862,618 | +0.82(+0.55%) |
Jan 24, 2023 | 149.07 | 149.27 | 130.90 | 148.52 | 1,284,476 | -0.39(-0.26%) |
Jan 23, 2023 | 149.04 | 149.40 | 147.41 | 148.91 | 1,323,557 | +0.59(+0.40%) |
Jan 20, 2023 | 147.02 | 148.61 | 145.45 | 148.32 | 1,496,318 | +1.53(+1.04%) |
Jan 19, 2023 | 147.28 | 148.03 | 146.55 | 146.79 | 1,680,166 | -0.40(-0.27%) |
Jan 18, 2023 | 150.56 | 151.33 | 146.85 | 147.19 | 1,616,281 | -3.38(-2.25%) |
Jan 17, 2023 | 150.95 | 151.66 | 150.36 | 150.57 | 2,088,046 | +0.18(+0.12%) |
Jan 13, 2023 | 148.44 | 150.51 | 148.06 | 150.40 | 2,724,939 | +1.47(+0.99%) |
Jan 12, 2023 | 153.12 | 153.36 | 148.39 | 148.92 | 2,228,297 | -4.20(-2.75%) |
Jan 11, 2023 | 152.88 | 153.86 | 151.46 | 153.13 | 1,694,123 | +2.03(+1.34%) |
Jan 10, 2023 | 151.29 | 151.97 | 148.01 | 151.10 | 2,476,691 | -3.25(-2.10%) |
Jan 09, 2023 | 157.16 | 157.74 | 154.09 | 154.35 | 1,788,226 | -1.22(-0.78%) |
Jan 06, 2023 | 151.75 | 155.93 | 151.48 | 155.56 | 1,789,671 | +5.47(+3.65%) |
Jan 05, 2023 | 152.23 | 152.63 | 149.78 | 150.09 | 1,512,172 | -2.96(-1.93%) |
Jan 04, 2023 | 153.30 | 153.72 | 152.02 | 153.05 | 1,305,903 | -0.12(-0.08%) |