Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 161.58 | 164.12 | 161.05 | 164.02 | 69,116,896 | +2.52(+1.56%) |
Mar 30, 2023 | 160.67 | 161.61 | 160.41 | 161.51 | 49,740,456 | +1.59(+1.00%) |
Mar 29, 2023 | 158.52 | 160.19 | 158.50 | 159.92 | 51,552,616 | +3.10(+1.98%) |
Mar 28, 2023 | 157.13 | 157.65 | 155.15 | 156.81 | 46,210,476 | -0.63(-0.40%) |
Mar 27, 2023 | 159.09 | 159.92 | 157.03 | 157.44 | 52,705,868 | -1.96(-1.23%) |
Mar 24, 2023 | 158.02 | 159.49 | 157.01 | 159.40 | 59,771,636 | +1.31(+0.83%) |
Mar 23, 2023 | 157.99 | 160.69 | 156.84 | 158.09 | 69,287,704 | +1.09(+0.70%) |
Mar 22, 2023 | 158.45 | 161.28 | 156.97 | 156.99 | 76,071,480 | -1.44(-0.91%) |
Mar 21, 2023 | 156.48 | 158.55 | 155.71 | 158.43 | 74,287,256 | +1.87(+1.19%) |
Mar 20, 2023 | 154.25 | 156.98 | 153.33 | 156.56 | 74,014,968 | +2.39(+1.55%) |
Mar 17, 2023 | 155.25 | 155.91 | 153.46 | 154.18 | 99,549,872 | -0.84(-0.55%) |
Mar 16, 2023 | 151.35 | 155.63 | 150.84 | 155.02 | 76,617,008 | +2.84(+1.87%) |
Mar 15, 2023 | 150.39 | 152.43 | 149.12 | 152.18 | 77,553,152 | +0.40(+0.26%) |
Mar 14, 2023 | 150.48 | 152.59 | 149.30 | 151.78 | 74,084,352 | +2.11(+1.41%) |
Mar 13, 2023 | 147.01 | 152.33 | 146.92 | 149.67 | 84,880,832 | +1.96(+1.33%) |
Mar 10, 2023 | 149.41 | 150.14 | 146.83 | 147.71 | 68,938,568 | -2.08(-1.39%) |
Mar 09, 2023 | 152.74 | 153.71 | 149.43 | 149.79 | 54,043,580 | -2.27(-1.49%) |
Mar 08, 2023 | 152.00 | 152.66 | 151.02 | 152.06 | 47,385,532 | +1.26(+0.84%) |
Mar 07, 2023 | 152.88 | 153.21 | 150.33 | 150.79 | 56,427,820 | -2.22(-1.45%) |
Mar 06, 2023 | 152.97 | 155.47 | 152.65 | 153.01 | 87,877,912 | +2.78(+1.85%) |
Mar 03, 2023 | 147.25 | 150.31 | 146.55 | 150.23 | 71,110,864 | +5.09(+3.51%) |
Mar 02, 2023 | 143.61 | 145.93 | 143.14 | 145.13 | 52,914,744 | +0.60(+0.41%) |
Mar 01, 2023 | 146.05 | 146.45 | 144.24 | 144.54 | 55,688,396 | -2.09(-1.42%) |
Feb 28, 2023 | 146.27 | 148.29 | 146.05 | 146.63 | 50,725,680 | -0.51(-0.34%) |
Feb 27, 2023 | 146.93 | 148.38 | 146.67 | 147.13 | 45,190,504 | +1.20(+0.82%) |
Feb 24, 2023 | 146.33 | 146.41 | 144.95 | 145.93 | 55,766,232 | -2.67(-1.80%) |
Feb 23, 2023 | 149.29 | 149.54 | 146.46 | 148.61 | 48,608,368 | +0.49(+0.33%) |
Feb 22, 2023 | 148.08 | 149.15 | 146.38 | 148.12 | 51,314,028 | +0.43(+0.29%) |
Feb 21, 2023 | 149.40 | 150.50 | 147.62 | 147.69 | 65,137,520 | -4.05(-2.67%) |
Feb 17, 2023 | 151.54 | 152.19 | 150.05 | 151.74 | 59,510,844 | -1.15(-0.75%) |
Feb 16, 2023 | 152.69 | 155.50 | 152.53 | 152.89 | 68,405,256 | -1.61(-1.04%) |
Feb 15, 2023 | 152.30 | 154.67 | 152.07 | 154.50 | 65,928,304 | +2.12(+1.39%) |
Feb 14, 2023 | 151.31 | 152.95 | 150.06 | 152.39 | 61,951,508 | -0.65(-0.42%) |
Feb 13, 2023 | 150.15 | 153.44 | 150.12 | 153.03 | 62,456,604 | +2.82(+1.88%) |
Feb 10, 2023 | 148.67 | 150.54 | 148.43 | 150.21 | 57,866,960 | +0.37(+0.25%) |
Feb 09, 2023 | 152.72 | 153.28 | 149.39 | 149.84 | 56,309,268 | -1.04(-0.69%) |
Feb 08, 2023 | 152.83 | 153.53 | 150.14 | 150.88 | 64,479,764 | -2.71(-1.77%) |
Feb 07, 2023 | 149.61 | 154.17 | 149.61 | 153.59 | 83,888,880 | +2.90(+1.92%) |
Feb 06, 2023 | 151.53 | 152.06 | 149.75 | 150.69 | 70,287,616 | -2.75(-1.79%) |
Feb 03, 2023 | 147.02 | 156.31 | 146.82 | 153.44 | 155,418,864 | +3.66(+2.44%) |
Feb 02, 2023 | 147.88 | 150.15 | 147.16 | 149.79 | 117,722,016 | +5.35(+3.71%) |
Feb 01, 2023 | 142.99 | 145.61 | 140.35 | 144.44 | 77,851,440 | +1.13(+0.79%) |
Jan 31, 2023 | 141.73 | 143.35 | 141.31 | 143.31 | 66,254,968 | +1.28(+0.90%) |
Jan 30, 2023 | 143.97 | 144.56 | 141.88 | 142.02 | 64,387,680 | -2.91(-2.01%) |
Jan 27, 2023 | 142.17 | 146.22 | 142.10 | 144.93 | 71,042,112 | +1.96(+1.37%) |
Jan 26, 2023 | 142.19 | 143.26 | 140.93 | 142.98 | 54,375,952 | +2.09(+1.48%) |
Jan 25, 2023 | 139.93 | 141.46 | 137.86 | 140.89 | 66,130,304 | -0.67(-0.47%) |
Jan 24, 2023 | 139.34 | 142.18 | 139.34 | 141.56 | 66,541,116 | +1.41(+1.01%) |
Jan 23, 2023 | 137.18 | 142.34 | 136.96 | 140.15 | 82,487,808 | +3.22(+2.35%) |
Jan 20, 2023 | 134.36 | 137.08 | 133.30 | 136.93 | 80,775,520 | +2.58(+1.92%) |
Jan 19, 2023 | 133.16 | 135.32 | 132.86 | 134.35 | 58,619,316 | +0.06(+0.04%) |
Jan 18, 2023 | 135.89 | 137.66 | 134.11 | 134.29 | 70,065,720 | -0.72(-0.54%) |
Jan 17, 2023 | 133.91 | 136.35 | 133.21 | 135.01 | 63,970,448 | +1.17(+0.88%) |
Jan 13, 2023 | 131.13 | 134.00 | 130.76 | 133.84 | 58,207,736 | +1.34(+1.01%) |
Jan 12, 2023 | 132.97 | 133.34 | 130.54 | 132.50 | 71,816,928 | -0.08(-0.06%) |
Jan 11, 2023 | 130.35 | 132.60 | 129.57 | 132.58 | 69,874,416 | +2.74(+2.11%) |
Jan 10, 2023 | 129.37 | 130.37 | 127.25 | 129.84 | 64,243,932 | +0.58(+0.45%) |
Jan 09, 2023 | 129.57 | 132.50 | 129.00 | 129.26 | 71,218,352 | +0.53(+0.41%) |
Jan 06, 2023 | 125.15 | 129.40 | 124.04 | 128.74 | 88,360,048 | +4.57(+3.68%) |
Jan 05, 2023 | 126.26 | 126.90 | 123.91 | 124.17 | 81,627,328 | -1.33(-1.06%) |
Jan 04, 2023 | 126.02 | 127.78 | 124.23 | 125.50 | 89,525,024 | +1.28(+1.03%) |