Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 159.76 | 160.78 | 159.56 | 160.53 | 3,166,932 | +1.61(+1.02%) |
Mar 30, 2023 | 155.47 | 159.43 | 155.47 | 158.91 | 3,125,402 | +4.42(+2.86%) |
Mar 29, 2023 | 153.08 | 154.57 | 153.07 | 154.50 | 1,539,445 | +2.18(+1.43%) |
Mar 28, 2023 | 151.06 | 152.89 | 150.99 | 152.31 | 1,329,946 | +1.22(+0.81%) |
Mar 27, 2023 | 152.98 | 153.89 | 150.99 | 151.09 | 1,556,019 | -0.86(-0.57%) |
Mar 24, 2023 | 148.70 | 152.32 | 148.16 | 151.96 | 2,051,904 | +3.70(+2.49%) |
Mar 23, 2023 | 149.59 | 150.45 | 148.07 | 148.26 | 1,839,309 | -1.37(-0.91%) |
Mar 22, 2023 | 151.95 | 152.42 | 149.58 | 149.62 | 1,452,153 | -2.38(-1.57%) |
Mar 21, 2023 | 153.19 | 153.34 | 151.41 | 152.01 | 1,875,845 | -0.35(-0.23%) |
Mar 20, 2023 | 151.20 | 153.59 | 151.20 | 152.36 | 1,672,249 | +1.69(+1.12%) |
Mar 17, 2023 | 153.52 | 153.76 | 150.22 | 150.67 | 2,950,163 | -2.42(-1.58%) |
Mar 16, 2023 | 152.55 | 154.08 | 152.27 | 153.09 | 2,038,064 | +0.54(+0.35%) |
Mar 15, 2023 | 151.14 | 152.68 | 149.95 | 152.55 | 2,961,864 | +0.69(+0.45%) |
Mar 14, 2023 | 148.75 | 152.47 | 148.68 | 151.86 | 2,246,680 | +3.07(+2.06%) |
Mar 13, 2023 | 146.48 | 151.22 | 146.23 | 148.79 | 2,416,916 | +1.88(+1.28%) |
Mar 10, 2023 | 148.46 | 150.07 | 146.42 | 146.91 | 2,451,693 | -1.27(-0.86%) |
Mar 09, 2023 | 147.57 | 150.50 | 147.57 | 148.18 | 2,208,907 | +1.40(+0.95%) |
Mar 08, 2023 | 146.18 | 146.86 | 145.41 | 146.78 | 1,523,124 | +0.49(+0.33%) |
Mar 07, 2023 | 148.23 | 148.59 | 145.39 | 146.29 | 1,434,641 | -1.34(-0.91%) |
Mar 06, 2023 | 146.84 | 147.87 | 146.41 | 147.63 | 1,937,697 | +0.68(+0.46%) |
Mar 03, 2023 | 147.72 | 147.72 | 145.69 | 146.96 | 1,551,080 | +0.08(+0.05%) |
Mar 02, 2023 | 145.86 | 147.18 | 145.73 | 146.88 | 1,469,832 | +1.15(+0.79%) |
Mar 01, 2023 | 146.33 | 147.36 | 145.22 | 145.73 | 1,689,940 | -0.91(-0.62%) |
Feb 28, 2023 | 147.59 | 147.91 | 146.39 | 146.65 | 2,665,340 | -1.28(-0.87%) |
Feb 27, 2023 | 148.90 | 149.78 | 147.38 | 147.93 | 1,580,464 | -0.24(-0.16%) |
Feb 24, 2023 | 147.07 | 148.49 | 146.92 | 148.16 | 1,241,271 | +0.32(+0.22%) |
Feb 23, 2023 | 149.00 | 149.18 | 146.86 | 147.84 | 1,636,028 | -1.15(-0.77%) |
Feb 22, 2023 | 150.04 | 150.40 | 148.64 | 148.99 | 1,364,597 | -0.38(-0.26%) |
Feb 21, 2023 | 151.47 | 152.25 | 148.96 | 149.37 | 1,675,306 | -2.33(-1.54%) |
Feb 17, 2023 | 149.34 | 151.94 | 148.92 | 151.70 | 2,001,936 | +2.59(+1.74%) |
Feb 16, 2023 | 148.46 | 150.54 | 147.46 | 149.10 | 1,585,284 | +0.13(+0.09%) |
Feb 15, 2023 | 147.73 | 149.29 | 147.73 | 148.97 | 1,641,037 | +0.78(+0.53%) |
Feb 14, 2023 | 149.37 | 149.37 | 147.55 | 148.19 | 1,573,258 | -1.41(-0.94%) |
Feb 13, 2023 | 151.31 | 151.79 | 148.85 | 149.60 | 2,181,700 | -1.26(-0.84%) |
Feb 10, 2023 | 149.36 | 151.17 | 148.89 | 150.87 | 1,758,450 | +1.75(+1.18%) |
Feb 09, 2023 | 148.81 | 149.63 | 147.81 | 149.11 | 1,986,807 | +1.39(+0.94%) |
Feb 08, 2023 | 147.81 | 148.70 | 147.42 | 147.72 | 1,444,447 | -0.46(-0.31%) |
Feb 07, 2023 | 148.04 | 148.64 | 146.39 | 148.18 | 1,970,946 | -0.48(-0.32%) |
Feb 06, 2023 | 147.38 | 149.04 | 146.99 | 148.66 | 1,436,774 | +0.74(+0.50%) |
Feb 03, 2023 | 147.83 | 148.93 | 146.57 | 147.92 | 1,920,553 | +0.71(+0.48%) |
Feb 02, 2023 | 150.10 | 150.12 | 145.90 | 147.21 | 3,623,119 | -3.99(-2.64%) |
Feb 01, 2023 | 146.98 | 152.42 | 145.46 | 151.20 | 3,640,444 | -0.31(-0.21%) |
Jan 31, 2023 | 150.15 | 151.51 | 149.39 | 151.51 | 1,661,464 | +1.60(+1.06%) |
Jan 30, 2023 | 149.52 | 151.78 | 149.52 | 149.91 | 1,779,267 | +0.48(+0.32%) |
Jan 27, 2023 | 148.85 | 149.85 | 148.11 | 149.44 | 1,398,375 | +0.11(+0.07%) |
Jan 26, 2023 | 150.24 | 150.37 | 149.07 | 149.33 | 973,991 | -0.60(-0.40%) |
Jan 25, 2023 | 148.47 | 150.06 | 148.00 | 149.93 | 1,855,380 | +0.82(+0.55%) |
Jan 24, 2023 | 149.65 | 149.86 | 131.41 | 149.10 | 1,279,485 | -0.39(-0.26%) |
Jan 23, 2023 | 149.62 | 149.98 | 147.98 | 149.49 | 1,318,414 | +0.60(+0.40%) |
Jan 20, 2023 | 147.59 | 149.19 | 146.02 | 148.90 | 1,490,504 | +1.54(+1.04%) |
Jan 19, 2023 | 147.86 | 148.61 | 147.12 | 147.36 | 1,673,638 | -0.40(-0.27%) |
Jan 18, 2023 | 151.15 | 151.92 | 147.43 | 147.76 | 1,610,001 | -3.40(-2.25%) |
Jan 17, 2023 | 151.54 | 152.25 | 150.94 | 151.16 | 2,079,933 | +0.18(+0.12%) |
Jan 13, 2023 | 149.02 | 151.10 | 148.64 | 150.98 | 2,714,351 | +1.48(+0.99%) |
Jan 12, 2023 | 153.71 | 153.95 | 148.97 | 149.50 | 2,219,639 | -4.22(-2.75%) |
Jan 11, 2023 | 153.48 | 154.46 | 152.05 | 153.72 | 1,687,540 | +2.04(+1.34%) |
Jan 10, 2023 | 151.88 | 152.56 | 148.58 | 151.69 | 2,467,067 | -3.26(-2.10%) |
Jan 09, 2023 | 157.77 | 158.36 | 154.69 | 154.95 | 1,781,278 | -1.22(-0.78%) |
Jan 06, 2023 | 152.34 | 156.54 | 152.07 | 156.17 | 1,782,717 | +5.49(+3.65%) |
Jan 05, 2023 | 152.82 | 153.22 | 150.37 | 150.68 | 1,506,296 | -2.97(-1.93%) |
Jan 04, 2023 | 153.90 | 154.32 | 152.61 | 153.65 | 1,300,829 | -0.12(-0.08%) |