Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 142.30 | 143.21 | 142.14 | 143.21 | 7,979,975 | +1.19(+0.84%) |
Mar 30, 2023 | 141.51 | 142.10 | 140.91 | 142.02 | 4,275,318 | +0.62(+0.44%) |
Mar 29, 2023 | 141.66 | 141.86 | 140.87 | 141.40 | 5,177,632 | +0.43(+0.31%) |
Mar 28, 2023 | 141.15 | 141.41 | 140.43 | 140.97 | 4,375,101 | +0.40(+0.28%) |
Mar 27, 2023 | 141.48 | 141.99 | 140.50 | 140.57 | 6,157,106 | -0.74(-0.53%) |
Mar 24, 2023 | 138.98 | 141.35 | 138.98 | 141.31 | 6,380,730 | +2.82(+2.04%) |
Mar 23, 2023 | 138.93 | 139.77 | 137.91 | 138.49 | 6,009,872 | -0.19(-0.14%) |
Mar 22, 2023 | 138.73 | 140.38 | 138.53 | 138.68 | 5,947,990 | -0.09(-0.06%) |
Mar 21, 2023 | 139.57 | 139.88 | 137.58 | 138.77 | 8,049,684 | -1.01(-0.72%) |
Mar 20, 2023 | 138.21 | 140.04 | 137.95 | 139.78 | 8,699,618 | +2.12(+1.54%) |
Mar 17, 2023 | 137.25 | 138.11 | 136.31 | 137.66 | 16,631,589 | +0.04(+0.03%) |
Mar 16, 2023 | 136.71 | 137.85 | 136.39 | 137.62 | 7,333,795 | +1.02(+0.75%) |
Mar 15, 2023 | 133.69 | 136.91 | 133.69 | 136.60 | 9,160,346 | +1.91(+1.42%) |
Mar 14, 2023 | 133.19 | 134.95 | 132.34 | 134.70 | 9,572,312 | +1.65(+1.24%) |
Mar 13, 2023 | 131.99 | 136.11 | 132.00 | 133.05 | 8,655,931 | +0.92(+0.69%) |
Mar 10, 2023 | 131.90 | 132.91 | 131.33 | 132.13 | 6,154,794 | +0.60(+0.45%) |
Mar 09, 2023 | 133.06 | 133.46 | 131.09 | 131.54 | 4,637,378 | -0.97(-0.73%) |
Mar 08, 2023 | 132.15 | 132.62 | 131.56 | 132.51 | 5,729,683 | +0.02(+0.02%) |
Mar 07, 2023 | 135.26 | 135.44 | 132.28 | 132.49 | 5,819,363 | -2.69(-1.99%) |
Mar 06, 2023 | 135.54 | 135.94 | 134.79 | 135.18 | 5,132,221 | -0.58(-0.43%) |
Mar 03, 2023 | 135.98 | 136.04 | 134.81 | 135.76 | 5,460,563 | +0.98(+0.73%) |
Mar 02, 2023 | 132.91 | 135.26 | 132.70 | 134.77 | 6,233,841 | +2.19(+1.65%) |
Mar 01, 2023 | 132.96 | 133.23 | 131.48 | 132.59 | 7,369,509 | +0.10(+0.07%) |
Feb 28, 2023 | 133.35 | 133.48 | 132.22 | 132.49 | 6,964,519 | -1.52(-1.14%) |
Feb 27, 2023 | 134.47 | 135.29 | 133.43 | 134.01 | 6,043,581 | -0.12(-0.09%) |
Feb 24, 2023 | 133.81 | 134.29 | 132.99 | 134.13 | 5,461,923 | -0.76(-0.56%) |
Feb 23, 2023 | 135.06 | 135.94 | 133.97 | 134.89 | 6,058,097 | -0.43(-0.32%) |
Feb 22, 2023 | 134.82 | 136.36 | 134.73 | 135.32 | 6,358,669 | +0.57(+0.42%) |
Feb 21, 2023 | 133.75 | 135.70 | 133.75 | 134.75 | 7,161,418 | -0.10(-0.07%) |
Feb 17, 2023 | 131.56 | 134.88 | 131.56 | 134.85 | 8,342,361 | +2.76(+2.09%) |
Feb 16, 2023 | 132.33 | 133.11 | 131.52 | 132.09 | 7,877,164 | -1.75(-1.31%) |
Feb 15, 2023 | 133.98 | 134.19 | 132.98 | 133.84 | 5,774,115 | -0.31(-0.23%) |
Feb 14, 2023 | 134.98 | 135.07 | 133.51 | 134.15 | 5,450,126 | -0.76(-0.56%) |
Feb 13, 2023 | 133.82 | 135.28 | 133.63 | 134.91 | 5,276,059 | +1.74(+1.31%) |
Feb 10, 2023 | 131.90 | 133.20 | 130.82 | 133.17 | 8,419,164 | +1.17(+0.88%) |
Feb 09, 2023 | 133.76 | 134.20 | 131.95 | 132.00 | 6,796,274 | -1.46(-1.10%) |
Feb 08, 2023 | 133.94 | 134.40 | 133.31 | 133.46 | 7,396,369 | -1.40(-1.04%) |
Feb 07, 2023 | 134.81 | 135.60 | 133.67 | 134.86 | 6,532,687 | -1.33(-0.98%) |
Feb 06, 2023 | 136.78 | 137.38 | 135.81 | 136.19 | 6,341,832 | -1.16(-0.85%) |
Feb 03, 2023 | 137.52 | 138.10 | 135.97 | 137.35 | 6,222,628 | +0.42(+0.31%) |
Feb 02, 2023 | 136.93 | 137.45 | 136.01 | 136.93 | 6,690,439 | -0.98(-0.71%) |
Feb 01, 2023 | 136.84 | 138.79 | 136.14 | 137.91 | 7,483,629 | +0.78(+0.57%) |
Jan 31, 2023 | 136.03 | 137.22 | 135.57 | 137.13 | 9,730,989 | +1.32(+0.97%) |
Jan 30, 2023 | 135.77 | 136.88 | 135.11 | 135.81 | 6,662,343 | +0.42(+0.31%) |
Jan 27, 2023 | 135.87 | 136.15 | 134.16 | 135.39 | 7,133,664 | -0.56(-0.41%) |
Jan 26, 2023 | 136.51 | 136.52 | 135.55 | 135.95 | 5,605,168 | -0.55(-0.40%) |
Jan 25, 2023 | 135.22 | 136.53 | 133.62 | 136.50 | 7,161,774 | -0.10(-0.07%) |
Jan 24, 2023 | 135.51 | 137.13 | 134.66 | 136.59 | 7,082,180 | +0.74(+0.55%) |
Jan 23, 2023 | 138.08 | 138.41 | 135.51 | 135.85 | 7,755,959 | -1.85(-1.34%) |
Jan 20, 2023 | 137.08 | 137.88 | 134.99 | 137.70 | 8,932,509 | +0.53(+0.39%) |
Jan 19, 2023 | 138.03 | 140.83 | 137.00 | 137.17 | 13,167,667 | -2.96(-2.12%) |
Jan 18, 2023 | 143.25 | 143.50 | 139.78 | 140.14 | 10,933,913 | -3.86(-2.68%) |
Jan 17, 2023 | 144.33 | 145.61 | 143.96 | 143.99 | 10,041,226 | -0.42(-0.29%) |
Jan 13, 2023 | 143.20 | 144.58 | 143.02 | 144.41 | 5,783,647 | +1.02(+0.71%) |
Jan 12, 2023 | 145.20 | 145.23 | 143.11 | 143.39 | 8,150,304 | -0.81(-0.56%) |
Jan 11, 2023 | 145.79 | 146.02 | 142.95 | 144.20 | 9,080,121 | -1.18(-0.81%) |
Jan 10, 2023 | 145.58 | 146.16 | 144.47 | 145.38 | 4,927,645 | -0.14(-0.10%) |
Jan 09, 2023 | 146.87 | 148.17 | 145.48 | 145.53 | 5,983,403 | -1.80(-1.22%) |
Jan 06, 2023 | 145.34 | 147.84 | 145.25 | 147.32 | 8,235,216 | +3.43(+2.38%) |
Jan 05, 2023 | 145.69 | 145.95 | 143.69 | 143.90 | 5,614,382 | -1.81(-1.24%) |
Jan 04, 2023 | 145.48 | 146.82 | 144.75 | 145.71 | 7,640,592 | +0.63(+0.44%) |