Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2023 | 148.78 | 149.40 | 145.77 | 145.79 | 3,030,482 | -2.96(-1.99%) |
Mar 21, 2023 | 148.59 | 149.03 | 147.97 | 148.75 | 3,014,020 | +1.94(+1.32%) |
Mar 20, 2023 | 145.49 | 147.22 | 145.49 | 146.81 | 3,475,611 | +1.92(+1.33%) |
Mar 17, 2023 | 147.03 | 147.03 | 144.45 | 144.89 | 1,725,389 | -2.68(-1.81%) |
Mar 16, 2023 | 144.70 | 147.89 | 144.22 | 147.57 | 6,849,914 | +1.74(+1.19%) |
Mar 15, 2023 | 145.24 | 145.94 | 143.90 | 145.83 | 3,048,420 | -2.09(-1.41%) |
Mar 14, 2023 | 148.19 | 148.98 | 146.29 | 147.92 | 2,393,956 | +2.14(+1.47%) |
Mar 13, 2023 | 145.23 | 147.82 | 144.54 | 145.78 | 3,160,454 | -1.52(-1.03%) |
Mar 10, 2023 | 149.24 | 150.15 | 146.55 | 147.30 | 3,428,803 | -2.34(-1.56%) |
Mar 09, 2023 | 153.01 | 153.52 | 149.25 | 149.64 | 1,526,553 | -3.23(-2.11%) |
Mar 08, 2023 | 152.80 | 153.41 | 152.08 | 152.87 | 1,234,431 | -0.06(-0.04%) |
Mar 07, 2023 | 155.45 | 155.52 | 152.70 | 152.93 | 1,261,564 | -2.67(-1.71%) |
Mar 06, 2023 | 155.96 | 156.57 | 155.35 | 155.59 | 940,798 | -0.33(-0.21%) |
Mar 03, 2023 | 154.45 | 156.06 | 153.98 | 155.92 | 1,917,118 | +2.13(+1.38%) |
Mar 02, 2023 | 152.20 | 154.11 | 151.88 | 153.79 | 1,942,477 | +1.06(+0.70%) |
Mar 01, 2023 | 152.51 | 153.31 | 152.24 | 152.73 | 1,191,405 | -0.30(-0.20%) |
Feb 28, 2023 | 153.40 | 154.00 | 152.95 | 153.03 | 1,825,927 | -0.48(-0.31%) |
Feb 27, 2023 | 154.60 | 155.08 | 153.21 | 153.51 | 1,775,006 | -0.04(-0.03%) |
Feb 24, 2023 | 152.93 | 153.87 | 152.27 | 153.55 | 1,243,249 | -0.96(-0.62%) |
Feb 23, 2023 | 154.91 | 155.20 | 153.05 | 154.50 | 1,361,752 | +0.32(+0.21%) |
Feb 22, 2023 | 154.62 | 155.20 | 153.69 | 154.18 | 1,653,546 | -0.35(-0.23%) |
Feb 21, 2023 | 156.16 | 156.47 | 154.26 | 154.53 | 1,189,733 | -2.85(-1.81%) |
Feb 17, 2023 | 156.77 | 157.62 | 156.16 | 157.39 | 982,998 | -0.15(-0.09%) |
Feb 16, 2023 | 157.56 | 158.95 | 157.20 | 157.53 | 1,088,944 | -1.58(-0.99%) |
Feb 15, 2023 | 157.97 | 159.12 | 157.59 | 159.12 | 1,410,117 | +0.39(+0.24%) |
Feb 14, 2023 | 158.80 | 159.85 | 157.53 | 158.73 | 1,348,463 | -0.49(-0.31%) |
Feb 13, 2023 | 157.92 | 159.23 | 157.71 | 159.22 | 1,524,154 | +1.42(+0.90%) |
Feb 10, 2023 | 156.64 | 157.96 | 156.42 | 157.79 | 2,300,616 | +1.05(+0.67%) |
Feb 09, 2023 | 159.29 | 159.58 | 156.36 | 156.75 | 1,355,149 | -1.72(-1.09%) |
Feb 08, 2023 | 158.97 | 159.59 | 158.23 | 158.47 | 1,272,677 | -1.41(-0.88%) |
Feb 07, 2023 | 157.95 | 160.36 | 157.45 | 159.88 | 1,703,692 | +1.47(+0.93%) |
Feb 06, 2023 | 158.42 | 158.82 | 157.71 | 158.41 | 1,014,994 | -0.96(-0.60%) |
Feb 03, 2023 | 159.54 | 160.49 | 158.92 | 159.37 | 2,580,644 | -1.35(-0.84%) |
Feb 02, 2023 | 160.35 | 161.28 | 159.56 | 160.72 | 1,668,793 | +1.15(+0.72%) |
Feb 01, 2023 | 158.02 | 160.68 | 156.97 | 159.56 | 2,420,071 | +0.94(+0.60%) |
Jan 31, 2023 | 156.68 | 158.70 | 156.38 | 158.62 | 2,483,975 | +2.17(+1.39%) |
Jan 30, 2023 | 157.09 | 158.15 | 156.35 | 156.45 | 3,894,171 | -1.53(-0.97%) |
Jan 27, 2023 | 157.80 | 158.84 | 157.43 | 157.98 | 2,025,225 | -0.13(-0.08%) |
Jan 26, 2023 | 157.62 | 158.19 | 156.55 | 158.11 | 1,558,303 | +1.21(+0.77%) |
Jan 25, 2023 | 155.45 | 156.92 | 154.76 | 156.90 | 2,450,795 | +0.32(+0.20%) |
Jan 24, 2023 | 156.07 | 156.94 | 155.09 | 156.58 | 2,219,668 | -0.17(-0.11%) |
Jan 23, 2023 | 155.50 | 157.48 | 155.22 | 156.75 | 4,160,436 | +1.52(+0.98%) |
Jan 20, 2023 | 153.51 | 155.31 | 152.73 | 155.23 | 2,425,892 | +2.15(+1.40%) |
Jan 19, 2023 | 153.22 | 153.92 | 152.50 | 153.08 | 3,076,166 | -1.02(-0.66%) |
Jan 18, 2023 | 157.20 | 157.42 | 154.06 | 154.10 | 4,762,129 | -2.79(-1.78%) |
Jan 17, 2023 | 157.56 | 157.87 | 156.71 | 156.89 | 6,187,486 | -0.77(-0.49%) |
Jan 13, 2023 | 156.05 | 157.88 | 155.66 | 157.66 | 2,352,552 | +0.45(+0.28%) |
Jan 12, 2023 | 156.89 | 157.77 | 155.75 | 157.21 | 2,510,399 | +0.74(+0.47%) |
Jan 11, 2023 | 155.58 | 156.52 | 155.19 | 156.47 | 1,612,330 | +1.36(+0.88%) |
Jan 10, 2023 | 153.93 | 155.17 | 153.58 | 155.11 | 2,042,654 | +1.11(+0.72%) |
Jan 09, 2023 | 155.27 | 155.96 | 153.91 | 153.99 | 4,629,408 | -0.63(-0.41%) |
Jan 06, 2023 | 152.67 | 155.04 | 151.94 | 154.62 | 2,926,364 | +3.14(+2.08%) |
Jan 05, 2023 | 151.81 | 152.14 | 150.85 | 151.48 | 2,544,438 | -1.10(-0.72%) |
Jan 04, 2023 | 151.58 | 153.37 | 151.27 | 152.58 | 1,980,927 | +1.77(+1.17%) |