Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 147.59 | 150.66 | 147.42 | 150.57 | 1,106,285 | +3.62(+2.46%) |
Mar 30, 2023 | 147.95 | 148.02 | 146.64 | 146.95 | 1,539,052 | -1.01(-0.68%) |
Mar 29, 2023 | 149.36 | 149.49 | 147.63 | 147.96 | 1,468,202 | -1.04(-0.70%) |
Mar 28, 2023 | 150.63 | 151.05 | 148.60 | 149.00 | 1,067,715 | -1.11(-0.74%) |
Mar 27, 2023 | 150.33 | 151.29 | 149.87 | 150.11 | 888,947 | +0.25(+0.16%) |
Mar 24, 2023 | 148.12 | 150.01 | 147.13 | 149.87 | 778,898 | +2.75(+1.87%) |
Mar 23, 2023 | 146.97 | 148.14 | 146.41 | 147.12 | 689,723 | -0.03(-0.02%) |
Mar 22, 2023 | 149.48 | 149.94 | 147.15 | 147.15 | 835,672 | -1.99(-1.33%) |
Mar 21, 2023 | 148.49 | 149.47 | 148.10 | 149.13 | 1,117,761 | +0.27(+0.18%) |
Mar 20, 2023 | 146.93 | 149.23 | 146.66 | 148.87 | 1,006,788 | +2.34(+1.60%) |
Mar 17, 2023 | 147.54 | 147.90 | 145.64 | 146.53 | 2,097,043 | -0.83(-0.56%) |
Mar 16, 2023 | 148.53 | 149.23 | 146.91 | 147.35 | 1,125,559 | -1.41(-0.95%) |
Mar 15, 2023 | 145.87 | 148.78 | 145.58 | 148.76 | 1,187,773 | +2.43(+1.66%) |
Mar 14, 2023 | 144.10 | 146.54 | 143.87 | 146.34 | 1,060,645 | +2.39(+1.66%) |
Mar 13, 2023 | 143.22 | 146.44 | 142.55 | 143.95 | 1,147,897 | +1.09(+0.77%) |
Mar 10, 2023 | 142.68 | 143.91 | 141.47 | 142.85 | 1,048,145 | +0.73(+0.52%) |
Mar 09, 2023 | 144.72 | 144.72 | 141.71 | 142.12 | 1,061,584 | -1.76(-1.22%) |
Mar 08, 2023 | 144.65 | 144.85 | 142.85 | 143.88 | 1,300,699 | -0.63(-0.43%) |
Mar 07, 2023 | 145.01 | 146.29 | 144.01 | 144.51 | 1,522,428 | -0.15(-0.11%) |
Mar 06, 2023 | 147.72 | 148.37 | 144.48 | 144.66 | 1,802,509 | -3.62(-2.44%) |
Mar 03, 2023 | 149.25 | 149.25 | 147.86 | 148.28 | 889,317 | -0.62(-0.42%) |
Mar 02, 2023 | 147.32 | 149.27 | 147.04 | 148.90 | 867,985 | +1.70(+1.16%) |
Mar 01, 2023 | 147.13 | 147.87 | 145.46 | 147.19 | 1,039,707 | -0.71(-0.48%) |
Feb 28, 2023 | 146.89 | 148.75 | 146.78 | 147.91 | 1,287,996 | +0.36(+0.25%) |
Feb 27, 2023 | 146.81 | 148.26 | 146.64 | 147.54 | 820,846 | +0.98(+0.67%) |
Feb 24, 2023 | 145.00 | 147.07 | 145.00 | 146.56 | 1,141,948 | +0.72(+0.50%) |
Feb 23, 2023 | 146.84 | 147.90 | 145.27 | 145.84 | 729,735 | -1.13(-0.77%) |
Feb 22, 2023 | 147.36 | 148.89 | 146.91 | 146.97 | 1,121,457 | +0.04(+0.03%) |
Feb 21, 2023 | 145.26 | 147.47 | 145.15 | 146.94 | 1,200,783 | +0.75(+0.51%) |
Feb 17, 2023 | 145.26 | 146.43 | 144.53 | 146.18 | 1,094,044 | +0.91(+0.63%) |
Feb 16, 2023 | 144.81 | 145.91 | 144.04 | 145.27 | 835,709 | -1.01(-0.69%) |
Feb 15, 2023 | 144.81 | 146.46 | 143.82 | 146.28 | 1,092,211 | +1.01(+0.69%) |
Feb 14, 2023 | 145.58 | 146.16 | 144.00 | 145.27 | 1,065,683 | -0.21(-0.14%) |
Feb 13, 2023 | 143.37 | 145.57 | 143.22 | 145.48 | 931,823 | +2.26(+1.58%) |
Feb 10, 2023 | 142.81 | 143.76 | 142.27 | 143.22 | 1,266,628 | +0.40(+0.28%) |
Feb 09, 2023 | 143.69 | 144.85 | 142.67 | 142.81 | 1,140,424 | -0.80(-0.56%) |
Feb 08, 2023 | 143.63 | 144.99 | 143.32 | 143.61 | 1,219,180 | -0.72(-0.50%) |
Feb 07, 2023 | 144.19 | 145.38 | 143.28 | 144.34 | 1,712,256 | -0.84(-0.58%) |
Feb 06, 2023 | 146.94 | 148.44 | 143.75 | 145.18 | 2,278,810 | -2.09(-1.42%) |
Feb 03, 2023 | 145.58 | 150.12 | 141.08 | 147.27 | 5,439,156 | +13.10(+9.77%) |
Feb 02, 2023 | 136.04 | 136.70 | 132.95 | 134.17 | 2,002,196 | -3.24(-2.36%) |
Feb 01, 2023 | 137.12 | 138.05 | 134.97 | 137.41 | 1,338,306 | -0.27(-0.19%) |
Jan 31, 2023 | 135.62 | 137.92 | 135.08 | 137.68 | 1,879,027 | +2.42(+1.79%) |
Jan 30, 2023 | 134.17 | 135.79 | 134.02 | 135.26 | 1,395,017 | +1.57(+1.17%) |
Jan 27, 2023 | 134.13 | 134.13 | 131.02 | 133.69 | 1,525,283 | -1.31(-0.97%) |
Jan 26, 2023 | 134.49 | 135.05 | 133.74 | 135.00 | 1,267,668 | +0.39(+0.29%) |
Jan 25, 2023 | 132.60 | 134.66 | 131.07 | 134.61 | 1,395,661 | +0.47(+0.35%) |
Jan 24, 2023 | 135.51 | 135.78 | 133.76 | 134.15 | 941,578 | -0.67(-0.49%) |
Jan 23, 2023 | 134.99 | 135.78 | 133.87 | 134.81 | 1,084,409 | +0.28(+0.21%) |
Jan 20, 2023 | 132.12 | 134.65 | 130.93 | 134.53 | 1,171,687 | +2.61(+1.98%) |
Jan 19, 2023 | 133.99 | 134.68 | 131.91 | 131.92 | 1,454,391 | -3.33(-2.46%) |
Jan 18, 2023 | 139.16 | 139.16 | 135.12 | 135.25 | 1,413,724 | -4.41(-3.16%) |
Jan 17, 2023 | 138.50 | 140.98 | 138.27 | 139.65 | 1,621,145 | +1.77(+1.29%) |
Jan 13, 2023 | 134.70 | 137.92 | 134.70 | 137.88 | 1,229,675 | +3.10(+2.30%) |
Jan 12, 2023 | 133.93 | 134.93 | 132.76 | 134.78 | 1,077,623 | +0.82(+0.61%) |
Jan 11, 2023 | 133.34 | 134.60 | 132.59 | 133.95 | 1,152,927 | +0.92(+0.69%) |
Jan 10, 2023 | 134.96 | 135.11 | 132.74 | 133.04 | 903,552 | -1.59(-1.18%) |
Jan 09, 2023 | 136.02 | 136.98 | 134.53 | 134.62 | 970,008 | -1.68(-1.23%) |
Jan 06, 2023 | 134.89 | 137.03 | 134.84 | 136.30 | 793,108 | +2.23(+1.66%) |
Jan 05, 2023 | 135.36 | 135.62 | 133.48 | 134.08 | 1,009,721 | -1.55(-1.14%) |
Jan 04, 2023 | 134.51 | 136.29 | 134.30 | 135.62 | 937,180 | +1.38(+1.03%) |