Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 159.73 | 160.75 | 159.53 | 160.50 | 3,167,510 | +1.61(+1.02%) |
Mar 30, 2023 | 155.44 | 159.40 | 155.44 | 158.88 | 3,125,973 | +4.42(+2.86%) |
Mar 29, 2023 | 153.05 | 154.54 | 153.04 | 154.47 | 1,539,726 | +2.18(+1.43%) |
Mar 28, 2023 | 151.03 | 152.86 | 150.97 | 152.28 | 1,330,189 | +1.22(+0.81%) |
Mar 27, 2023 | 152.95 | 153.87 | 150.97 | 151.06 | 1,556,304 | -0.87(-0.57%) |
Mar 24, 2023 | 148.67 | 152.29 | 148.13 | 151.93 | 2,052,279 | +3.70(+2.50%) |
Mar 23, 2023 | 149.57 | 150.42 | 148.04 | 148.23 | 1,839,645 | -1.37(-0.91%) |
Mar 22, 2023 | 151.92 | 152.39 | 149.55 | 149.60 | 1,452,418 | -2.38(-1.57%) |
Mar 21, 2023 | 153.16 | 153.32 | 151.39 | 151.98 | 1,876,188 | -0.35(-0.23%) |
Mar 20, 2023 | 151.17 | 153.56 | 151.17 | 152.33 | 1,672,555 | +1.69(+1.12%) |
Mar 17, 2023 | 153.49 | 153.73 | 150.20 | 150.64 | 2,950,702 | -2.42(-1.58%) |
Mar 16, 2023 | 152.52 | 154.05 | 152.24 | 153.06 | 2,038,436 | +0.54(+0.35%) |
Mar 15, 2023 | 151.11 | 152.65 | 149.92 | 152.52 | 2,962,405 | +0.69(+0.45%) |
Mar 14, 2023 | 148.72 | 152.44 | 148.65 | 151.83 | 2,247,090 | +3.07(+2.06%) |
Mar 13, 2023 | 146.45 | 151.19 | 146.21 | 148.76 | 2,417,358 | +1.88(+1.28%) |
Mar 10, 2023 | 148.44 | 150.04 | 146.39 | 146.88 | 2,452,141 | -1.27(-0.86%) |
Mar 09, 2023 | 147.54 | 150.47 | 147.54 | 148.15 | 2,209,310 | +1.40(+0.95%) |
Mar 08, 2023 | 146.16 | 146.83 | 145.38 | 146.75 | 1,523,402 | +0.49(+0.34%) |
Mar 07, 2023 | 148.20 | 148.57 | 145.37 | 146.26 | 1,434,903 | -1.34(-0.91%) |
Mar 06, 2023 | 146.81 | 147.84 | 146.38 | 147.61 | 1,938,051 | +0.68(+0.46%) |
Mar 03, 2023 | 147.69 | 147.69 | 145.67 | 146.93 | 1,551,363 | +0.08(+0.05%) |
Mar 02, 2023 | 145.84 | 147.16 | 145.70 | 146.85 | 1,470,100 | +1.15(+0.79%) |
Mar 01, 2023 | 146.31 | 147.33 | 145.20 | 145.71 | 1,690,248 | -0.91(-0.62%) |
Feb 28, 2023 | 147.57 | 147.88 | 146.36 | 146.62 | 2,665,826 | -1.28(-0.87%) |
Feb 27, 2023 | 148.87 | 149.75 | 147.35 | 147.90 | 1,580,753 | -0.23(-0.16%) |
Feb 24, 2023 | 147.04 | 148.46 | 146.89 | 148.13 | 1,241,498 | +0.32(+0.22%) |
Feb 23, 2023 | 148.98 | 149.15 | 146.83 | 147.81 | 1,636,327 | -1.15(-0.77%) |
Feb 22, 2023 | 150.01 | 150.37 | 148.62 | 148.96 | 1,364,846 | -0.38(-0.26%) |
Feb 21, 2023 | 151.44 | 152.23 | 148.93 | 149.34 | 1,675,612 | -2.33(-1.54%) |
Feb 17, 2023 | 149.31 | 151.91 | 148.89 | 151.67 | 2,002,302 | +2.59(+1.74%) |
Feb 16, 2023 | 148.43 | 150.51 | 147.43 | 149.07 | 1,585,573 | +0.13(+0.09%) |
Feb 15, 2023 | 147.71 | 149.26 | 147.71 | 148.95 | 1,641,337 | +0.78(+0.53%) |
Feb 14, 2023 | 149.34 | 149.34 | 147.52 | 148.16 | 1,573,546 | -1.41(-0.94%) |
Feb 13, 2023 | 151.28 | 151.77 | 148.83 | 149.57 | 2,182,098 | -1.26(-0.84%) |
Feb 10, 2023 | 149.33 | 151.15 | 148.86 | 150.84 | 1,758,771 | +1.75(+1.18%) |
Feb 09, 2023 | 148.78 | 149.60 | 147.78 | 149.09 | 1,987,170 | +1.39(+0.94%) |
Feb 08, 2023 | 147.78 | 148.67 | 147.39 | 147.69 | 1,444,711 | -0.46(-0.31%) |
Feb 07, 2023 | 148.02 | 148.62 | 146.36 | 148.16 | 1,971,306 | -0.48(-0.32%) |
Feb 06, 2023 | 147.35 | 149.02 | 146.96 | 148.63 | 1,437,037 | +0.74(+0.50%) |
Feb 03, 2023 | 147.80 | 148.90 | 146.54 | 147.89 | 1,920,904 | +0.70(+0.48%) |
Feb 02, 2023 | 150.07 | 150.09 | 145.87 | 147.19 | 3,623,781 | -3.98(-2.64%) |
Feb 01, 2023 | 146.95 | 152.39 | 145.43 | 151.17 | 3,641,109 | -0.31(-0.21%) |
Jan 31, 2023 | 150.12 | 151.48 | 149.36 | 151.48 | 1,661,768 | +1.60(+1.06%) |
Jan 30, 2023 | 149.50 | 151.75 | 149.50 | 149.89 | 1,779,592 | +0.48(+0.32%) |
Jan 27, 2023 | 148.82 | 149.82 | 148.09 | 149.41 | 1,398,631 | +0.11(+0.07%) |
Jan 26, 2023 | 150.21 | 150.34 | 149.05 | 149.30 | 974,169 | -0.60(-0.40%) |
Jan 25, 2023 | 148.44 | 150.03 | 147.97 | 149.90 | 1,855,719 | +0.82(+0.55%) |
Jan 24, 2023 | 149.62 | 149.83 | 131.38 | 149.07 | 1,279,719 | -0.39(-0.26%) |
Jan 23, 2023 | 149.59 | 149.96 | 147.95 | 149.47 | 1,318,655 | +0.60(+0.40%) |
Jan 20, 2023 | 147.57 | 149.16 | 145.99 | 148.87 | 1,490,776 | +1.54(+1.04%) |
Jan 19, 2023 | 147.83 | 148.59 | 147.10 | 147.33 | 1,673,943 | -0.40(-0.27%) |
Jan 18, 2023 | 151.12 | 151.90 | 147.40 | 147.73 | 1,610,295 | -3.40(-2.25%) |
Jan 17, 2023 | 151.51 | 152.23 | 150.92 | 151.13 | 2,080,313 | +0.18(+0.12%) |
Jan 13, 2023 | 149.00 | 151.07 | 148.62 | 150.96 | 2,714,847 | +1.48(+0.99%) |
Jan 12, 2023 | 153.69 | 153.93 | 148.94 | 149.48 | 2,220,044 | -4.22(-2.75%) |
Jan 11, 2023 | 153.45 | 154.43 | 152.02 | 153.70 | 1,687,848 | +2.04(+1.34%) |
Jan 10, 2023 | 151.86 | 152.53 | 148.56 | 151.66 | 2,467,518 | -3.26(-2.10%) |
Jan 09, 2023 | 157.74 | 158.33 | 154.66 | 154.92 | 1,781,603 | -1.22(-0.78%) |
Jan 06, 2023 | 152.32 | 156.51 | 152.04 | 156.14 | 1,783,042 | +5.49(+3.65%) |
Jan 05, 2023 | 152.79 | 153.20 | 150.34 | 150.65 | 1,506,572 | -2.97(-1.93%) |
Jan 04, 2023 | 153.87 | 154.29 | 152.59 | 153.62 | 1,301,067 | -0.12(-0.08%) |