Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 156.26 | 157.25 | 155.74 | 156.71 | 7,331,388 | +0.74(+0.47%) |
Mar 30, 2023 | 155.83 | 156.56 | 155.19 | 155.97 | 6,582,158 | +1.47(+0.95%) |
Mar 29, 2023 | 154.27 | 154.94 | 153.03 | 154.50 | 7,881,300 | +1.32(+0.86%) |
Mar 28, 2023 | 151.06 | 153.85 | 150.48 | 153.18 | 5,835,830 | +1.77(+1.17%) |
Mar 27, 2023 | 151.18 | 152.21 | 149.53 | 151.41 | 7,293,848 | +1.53(+1.02%) |
Mar 24, 2023 | 146.09 | 150.46 | 145.82 | 149.89 | 6,873,777 | +1.48(+1.00%) |
Mar 23, 2023 | 150.81 | 152.48 | 147.08 | 148.41 | 8,182,482 | -1.49(-0.99%) |
Mar 22, 2023 | 153.55 | 153.73 | 149.76 | 149.90 | 6,574,095 | -3.11(-2.03%) |
Mar 21, 2023 | 150.94 | 153.26 | 150.28 | 153.01 | 10,154,932 | +4.54(+3.06%) |
Mar 20, 2023 | 145.74 | 149.62 | 145.31 | 148.47 | 8,828,074 | +2.15(+1.47%) |
Mar 17, 2023 | 147.54 | 149.24 | 144.64 | 146.31 | 34,527,336 | -1.87(-1.26%) |
Mar 16, 2023 | 144.22 | 149.32 | 143.98 | 148.19 | 13,380,493 | +0.47(+0.32%) |
Mar 15, 2023 | 149.44 | 151.70 | 146.00 | 147.72 | 14,639,793 | -6.68(-4.33%) |
Mar 14, 2023 | 152.00 | 157.53 | 151.64 | 154.40 | 10,443,225 | +1.97(+1.29%) |
Mar 13, 2023 | 150.25 | 154.59 | 147.77 | 152.43 | 10,576,840 | -0.92(-0.60%) |
Mar 10, 2023 | 154.57 | 158.16 | 152.40 | 153.35 | 7,689,966 | -0.81(-0.52%) |
Mar 09, 2023 | 157.31 | 158.94 | 153.85 | 154.16 | 6,468,970 | -2.38(-1.52%) |
Mar 08, 2023 | 156.77 | 158.75 | 155.00 | 156.54 | 5,659,033 | -1.00(-0.63%) |
Mar 07, 2023 | 159.15 | 160.01 | 157.11 | 157.54 | 7,691,722 | -2.06(-1.29%) |
Mar 06, 2023 | 157.84 | 160.20 | 157.33 | 159.60 | 8,018,473 | +1.16(+0.73%) |
Mar 03, 2023 | 154.51 | 159.03 | 154.08 | 158.44 | 6,254,971 | +2.31(+1.48%) |
Mar 02, 2023 | 155.57 | 157.02 | 155.20 | 156.13 | 5,847,376 | +0.49(+0.31%) |
Mar 01, 2023 | 154.56 | 157.12 | 154.24 | 155.64 | 7,771,900 | +1.23(+0.80%) |
Feb 28, 2023 | 157.82 | 157.82 | 153.94 | 154.41 | 11,314,606 | -1.97(-1.26%) |
Feb 27, 2023 | 156.56 | 156.91 | 155.52 | 156.38 | 6,649,383 | +0.39(+0.25%) |
Feb 24, 2023 | 154.41 | 156.17 | 152.86 | 155.99 | 5,549,696 | +0.46(+0.30%) |
Feb 23, 2023 | 155.83 | 156.40 | 154.21 | 155.53 | 6,708,419 | +1.52(+0.99%) |
Feb 22, 2023 | 153.94 | 155.27 | 152.62 | 154.01 | 6,460,474 | -0.62(-0.40%) |
Feb 21, 2023 | 155.77 | 157.27 | 154.34 | 154.63 | 7,556,903 | -1.78(-1.14%) |
Feb 17, 2023 | 158.22 | 158.32 | 155.45 | 156.41 | 10,007,983 | -3.57(-2.23%) |
Feb 16, 2023 | 161.54 | 161.99 | 159.82 | 159.98 | 7,000,865 | -2.34(-1.44%) |
Feb 15, 2023 | 162.70 | 162.82 | 160.88 | 162.33 | 9,251,742 | -1.73(-1.05%) |
Feb 14, 2023 | 162.30 | 165.19 | 161.83 | 164.06 | 8,477,557 | +1.25(+0.77%) |
Feb 13, 2023 | 163.10 | 163.66 | 161.63 | 162.81 | 9,911,921 | -0.91(-0.56%) |
Feb 10, 2023 | 162.61 | 164.44 | 162.56 | 163.72 | 12,187,031 | +3.36(+2.10%) |
Feb 09, 2023 | 162.06 | 162.47 | 159.94 | 160.36 | 10,631,154 | -1.49(-0.92%) |
Feb 08, 2023 | 164.21 | 165.72 | 161.34 | 161.85 | 10,274,376 | -3.89(-2.35%) |
Feb 07, 2023 | 161.91 | 166.03 | 161.47 | 165.74 | 10,792,531 | +4.24(+2.62%) |
Feb 06, 2023 | 161.43 | 161.96 | 159.34 | 161.50 | 8,044,140 | +0.18(+0.11%) |
Feb 03, 2023 | 161.71 | 163.32 | 160.41 | 161.32 | 8,828,376 | +0.42(+0.26%) |
Feb 02, 2023 | 162.92 | 163.21 | 158.82 | 160.90 | 10,986,789 | -2.24(-1.37%) |
Feb 01, 2023 | 165.00 | 165.33 | 161.41 | 163.14 | 12,097,495 | -2.53(-1.53%) |
Jan 31, 2023 | 164.46 | 166.25 | 163.20 | 165.67 | 15,207,203 | -0.17(-0.10%) |
Jan 30, 2023 | 169.46 | 169.79 | 165.34 | 165.84 | 12,043,677 | -5.00(-2.93%) |
Jan 27, 2023 | 175.39 | 175.39 | 169.38 | 170.84 | 20,644,996 | -7.94(-4.44%) |
Jan 26, 2023 | 176.12 | 178.80 | 174.68 | 178.78 | 15,013,404 | +8.29(+4.86%) |
Jan 25, 2023 | 170.69 | 171.40 | 167.89 | 170.49 | 7,035,639 | -1.67(-0.97%) |
Jan 24, 2023 | 172.40 | 173.27 | 170.13 | 172.16 | 6,288,733 | +0.16(+0.09%) |
Jan 23, 2023 | 172.52 | 173.79 | 171.40 | 172.00 | 8,799,378 | -0.23(-0.13%) |
Jan 20, 2023 | 170.23 | 172.66 | 169.00 | 172.22 | 11,005,952 | +1.81(+1.06%) |
Jan 19, 2023 | 168.14 | 171.32 | 167.71 | 170.41 | 6,202,699 | +1.68(+1.00%) |
Jan 18, 2023 | 172.15 | 173.63 | 168.45 | 168.73 | 9,346,687 | -3.10(-1.81%) |
Jan 17, 2023 | 169.88 | 172.62 | 169.63 | 171.83 | 11,234,410 | +2.79(+1.65%) |
Jan 13, 2023 | 168.60 | 169.45 | 167.25 | 169.04 | 6,080,731 | +0.46(+0.27%) |
Jan 12, 2023 | 167.55 | 169.81 | 167.46 | 168.59 | 7,238,180 | +1.79(+1.07%) |
Jan 11, 2023 | 169.36 | 169.59 | 165.94 | 166.80 | 7,310,028 | -0.80(-0.48%) |
Jan 10, 2023 | 167.94 | 168.23 | 165.39 | 167.60 | 8,713,843 | +0.82(+0.49%) |
Jan 09, 2023 | 169.71 | 169.78 | 166.02 | 166.78 | 8,805,938 | -1.31(-0.78%) |
Jan 06, 2023 | 168.53 | 170.78 | 167.27 | 168.09 | 7,553,570 | +1.26(+0.75%) |
Jan 05, 2023 | 163.27 | 167.74 | 163.03 | 166.84 | 6,394,040 | +2.95(+1.80%) |
Jan 04, 2023 | 162.75 | 165.93 | 162.66 | 163.88 | 8,066,586 | -1.76(-1.06%) |