Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 147.24 | 148.66 | 147.24 | 148.55 | 2,066,169 | +1.81(+1.24%) |
Mar 30, 2023 | 147.07 | 147.31 | 146.13 | 146.73 | 1,880,512 | +0.65(+0.45%) |
Mar 29, 2023 | 145.76 | 146.15 | 145.24 | 146.08 | 1,298,394 | +1.96(+1.36%) |
Mar 28, 2023 | 143.67 | 144.57 | 143.52 | 144.12 | 1,350,018 | +0.16(+0.11%) |
Mar 27, 2023 | 144.14 | 144.68 | 143.37 | 143.96 | 1,594,260 | +1.15(+0.81%) |
Mar 24, 2023 | 140.81 | 142.91 | 140.25 | 142.81 | 1,417,783 | +1.15(+0.81%) |
Mar 23, 2023 | 142.83 | 144.10 | 140.75 | 141.66 | 1,607,270 | -0.57(-0.40%) |
Mar 22, 2023 | 145.15 | 145.76 | 142.21 | 142.23 | 3,106,205 | -2.89(-1.99%) |
Mar 21, 2023 | 144.97 | 145.40 | 144.36 | 145.12 | 3,089,332 | +1.89(+1.32%) |
Mar 20, 2023 | 141.94 | 143.63 | 141.94 | 143.23 | 3,562,456 | +1.87(+1.32%) |
Mar 17, 2023 | 143.45 | 143.45 | 140.93 | 141.36 | 1,768,502 | -2.61(-1.81%) |
Mar 16, 2023 | 141.18 | 144.28 | 140.70 | 143.97 | 7,021,073 | +1.70(+1.19%) |
Mar 15, 2023 | 141.70 | 142.38 | 140.39 | 142.27 | 3,124,591 | -2.04(-1.41%) |
Mar 14, 2023 | 144.58 | 145.35 | 142.73 | 144.31 | 2,453,774 | +2.09(+1.47%) |
Mar 13, 2023 | 141.69 | 144.21 | 141.02 | 142.22 | 3,239,424 | -1.48(-1.03%) |
Mar 10, 2023 | 145.60 | 146.49 | 142.98 | 143.71 | 3,514,479 | -2.28(-1.56%) |
Mar 09, 2023 | 149.28 | 149.77 | 145.61 | 145.99 | 1,564,697 | -3.15(-2.11%) |
Mar 08, 2023 | 149.07 | 149.67 | 148.38 | 149.14 | 1,265,276 | -0.06(-0.04%) |
Mar 07, 2023 | 151.66 | 151.72 | 148.98 | 149.20 | 1,293,086 | -2.60(-1.71%) |
Mar 06, 2023 | 152.16 | 152.75 | 151.56 | 151.80 | 964,306 | -0.32(-0.21%) |
Mar 03, 2023 | 150.69 | 152.25 | 150.23 | 152.12 | 1,965,022 | +2.08(+1.38%) |
Mar 02, 2023 | 148.49 | 150.36 | 148.18 | 150.05 | 1,991,013 | +1.04(+0.70%) |
Mar 01, 2023 | 148.79 | 149.57 | 148.53 | 149.01 | 1,221,175 | -0.29(-0.19%) |
Feb 28, 2023 | 149.66 | 150.25 | 149.22 | 149.30 | 1,871,551 | -0.47(-0.31%) |
Feb 27, 2023 | 150.83 | 151.30 | 149.48 | 149.76 | 1,819,359 | -0.04(-0.03%) |
Feb 24, 2023 | 149.20 | 150.11 | 148.56 | 149.80 | 1,274,314 | -0.93(-0.62%) |
Feb 23, 2023 | 151.13 | 151.41 | 149.32 | 150.74 | 1,395,779 | +0.31(+0.21%) |
Feb 22, 2023 | 150.85 | 151.41 | 149.94 | 150.42 | 1,694,863 | -0.34(-0.23%) |
Feb 21, 2023 | 152.36 | 152.66 | 150.50 | 150.76 | 1,219,461 | -2.78(-1.81%) |
Feb 17, 2023 | 152.95 | 153.77 | 152.36 | 153.55 | 1,007,560 | -0.15(-0.09%) |
Feb 16, 2023 | 153.72 | 155.07 | 153.37 | 153.69 | 1,116,153 | -1.54(-0.99%) |
Feb 15, 2023 | 154.12 | 155.24 | 153.74 | 155.24 | 1,445,352 | +0.38(+0.24%) |
Feb 14, 2023 | 154.93 | 155.96 | 153.69 | 154.86 | 1,382,157 | -0.47(-0.31%) |
Feb 13, 2023 | 154.07 | 155.34 | 153.87 | 155.34 | 1,562,238 | +1.39(+0.90%) |
Feb 10, 2023 | 152.82 | 154.11 | 152.61 | 153.95 | 2,358,102 | +1.02(+0.67%) |
Feb 09, 2023 | 155.40 | 155.69 | 152.55 | 152.93 | 1,389,010 | -1.68(-1.09%) |
Feb 08, 2023 | 155.09 | 155.70 | 154.37 | 154.61 | 1,304,478 | -1.38(-0.88%) |
Feb 07, 2023 | 154.10 | 156.45 | 153.61 | 155.99 | 1,746,262 | +1.44(+0.93%) |
Feb 06, 2023 | 154.56 | 154.95 | 153.87 | 154.55 | 1,040,356 | -0.93(-0.60%) |
Feb 03, 2023 | 155.66 | 156.58 | 155.04 | 155.48 | 2,645,127 | -1.32(-0.84%) |
Feb 02, 2023 | 156.44 | 157.34 | 155.68 | 156.80 | 1,710,492 | +1.13(+0.72%) |
Feb 01, 2023 | 154.17 | 156.76 | 153.14 | 155.68 | 2,480,541 | +0.92(+0.60%) |
Jan 31, 2023 | 152.86 | 154.83 | 152.57 | 154.75 | 2,546,042 | +2.12(+1.39%) |
Jan 30, 2023 | 153.26 | 154.30 | 152.54 | 152.64 | 3,991,475 | -1.50(-0.97%) |
Jan 27, 2023 | 153.96 | 154.97 | 153.59 | 154.13 | 2,075,830 | -0.13(-0.08%) |
Jan 26, 2023 | 153.77 | 154.34 | 152.73 | 154.26 | 1,597,240 | +1.18(+0.77%) |
Jan 25, 2023 | 151.66 | 153.09 | 150.99 | 153.07 | 2,512,033 | +0.31(+0.20%) |
Jan 24, 2023 | 152.27 | 153.11 | 151.31 | 152.76 | 2,275,131 | -0.16(-0.11%) |
Jan 23, 2023 | 151.71 | 153.64 | 151.43 | 152.93 | 4,264,394 | +1.48(+0.98%) |
Jan 20, 2023 | 149.76 | 151.52 | 149.01 | 151.44 | 2,486,508 | +2.10(+1.40%) |
Jan 19, 2023 | 149.48 | 150.17 | 148.78 | 149.35 | 3,153,030 | -1.00(-0.67%) |
Jan 18, 2023 | 153.37 | 153.58 | 150.31 | 150.35 | 4,881,121 | -2.72(-1.78%) |
Jan 17, 2023 | 153.72 | 154.03 | 152.89 | 153.06 | 6,342,093 | -0.75(-0.49%) |
Jan 13, 2023 | 152.25 | 154.03 | 151.87 | 153.81 | 2,411,336 | +0.44(+0.28%) |
Jan 12, 2023 | 153.06 | 153.93 | 151.95 | 153.38 | 2,573,127 | +0.72(+0.47%) |
Jan 11, 2023 | 151.78 | 152.71 | 151.40 | 152.66 | 1,652,618 | +1.33(+0.88%) |
Jan 10, 2023 | 150.18 | 151.38 | 149.83 | 151.33 | 2,093,694 | +1.09(+0.72%) |
Jan 09, 2023 | 151.48 | 152.16 | 150.16 | 150.24 | 4,745,083 | -0.61(-0.41%) |
Jan 06, 2023 | 148.95 | 151.26 | 148.24 | 150.85 | 2,999,486 | +3.07(+2.08%) |
Jan 05, 2023 | 148.11 | 148.44 | 147.17 | 147.78 | 2,608,017 | -1.08(-0.72%) |
Jan 04, 2023 | 147.88 | 149.63 | 147.58 | 148.86 | 2,030,424 | +1.73(+1.17%) |