Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 151.48 | 152.07 | 149.58 | 150.92 | 3,043,431 | -2.90(-1.89%) |
Mar 30, 2023 | 154.51 | 156.49 | 152.06 | 153.82 | 3,540,656 | -4.13(-2.61%) |
Mar 29, 2023 | 157.70 | 158.80 | 155.09 | 157.95 | 2,359,208 | -2.01(-1.26%) |
Mar 28, 2023 | 157.01 | 160.53 | 156.40 | 159.96 | 4,426,841 | +7.23(+4.73%) |
Mar 27, 2023 | 152.60 | 153.86 | 150.61 | 152.73 | 2,915,780 | -3.54(-2.27%) |
Mar 24, 2023 | 154.34 | 159.65 | 154.34 | 156.27 | 5,371,094 | +5.36(+3.55%) |
Mar 23, 2023 | 153.03 | 154.28 | 148.59 | 150.91 | 2,833,136 | +2.25(+1.51%) |
Mar 22, 2023 | 150.09 | 151.73 | 147.90 | 148.66 | 1,735,513 | -3.09(-2.04%) |
Mar 21, 2023 | 150.75 | 152.59 | 149.30 | 151.75 | 3,069,313 | +1.57(+1.05%) |
Mar 20, 2023 | 144.42 | 155.30 | 144.23 | 150.18 | 5,909,678 | +3.34(+2.27%) |
Mar 17, 2023 | 143.73 | 147.40 | 141.28 | 146.84 | 7,689,139 | +8.68(+6.28%) |
Mar 16, 2023 | 126.50 | 139.27 | 126.33 | 138.16 | 8,863,638 | +5.06(+3.80%) |
Mar 15, 2023 | 131.81 | 133.70 | 128.12 | 133.10 | 4,168,077 | -3.60(-2.63%) |
Mar 14, 2023 | 133.50 | 137.50 | 132.50 | 136.70 | 2,365,926 | +3.05(+2.28%) |
Mar 13, 2023 | 132.30 | 135.90 | 130.91 | 133.65 | 2,431,151 | +1.23(+0.93%) |
Mar 10, 2023 | 131.50 | 134.99 | 130.87 | 132.42 | 3,811,707 | +0.96(+0.73%) |
Mar 09, 2023 | 139.69 | 139.69 | 131.37 | 131.46 | 4,338,077 | -10.64(-7.49%) |
Mar 08, 2023 | 140.95 | 143.20 | 140.35 | 142.10 | 1,320,479 | -0.54(-0.38%) |
Mar 07, 2023 | 145.39 | 146.97 | 142.16 | 142.64 | 2,806,480 | -6.87(-4.60%) |
Mar 06, 2023 | 150.64 | 152.45 | 148.58 | 149.51 | 3,135,662 | -3.95(-2.57%) |
Mar 03, 2023 | 151.84 | 154.66 | 151.19 | 153.46 | 3,476,264 | +3.23(+2.15%) |
Mar 02, 2023 | 143.50 | 150.86 | 143.17 | 150.23 | 3,982,853 | +6.57(+4.57%) |
Mar 01, 2023 | 145.74 | 146.24 | 141.60 | 143.66 | 4,936,479 | +5.97(+4.34%) |
Feb 28, 2023 | 138.21 | 141.76 | 137.61 | 137.69 | 3,218,695 | -1.67(-1.20%) |
Feb 27, 2023 | 136.20 | 140.29 | 135.71 | 139.36 | 4,213,378 | +6.85(+5.17%) |
Feb 24, 2023 | 131.12 | 133.48 | 130.99 | 132.51 | 4,173,902 | -5.43(-3.94%) |
Feb 23, 2023 | 140.75 | 141.20 | 136.30 | 137.94 | 7,418,089 | +0.82(+0.60%) |
Feb 22, 2023 | 150.00 | 151.25 | 134.18 | 137.12 | 11,991,190 | -3.70(-2.63%) |
Feb 21, 2023 | 138.27 | 141.57 | 136.00 | 140.82 | 3,465,645 | -0.89(-0.63%) |
Feb 17, 2023 | 143.49 | 144.13 | 140.01 | 141.71 | 3,390,812 | -7.30(-4.90%) |
Feb 16, 2023 | 149.00 | 151.34 | 147.86 | 149.01 | 3,542,862 | -3.03(-1.99%) |
Feb 15, 2023 | 153.06 | 155.00 | 150.80 | 152.04 | 3,856,220 | +2.97(+1.99%) |
Feb 14, 2023 | 145.45 | 149.42 | 143.93 | 149.07 | 2,772,043 | +2.21(+1.50%) |
Feb 13, 2023 | 145.57 | 148.77 | 145.03 | 146.86 | 5,820,714 | +7.87(+5.66%) |
Feb 10, 2023 | 142.84 | 144.75 | 137.54 | 138.99 | 4,028,032 | -9.08(-6.13%) |
Feb 09, 2023 | 154.47 | 154.50 | 146.66 | 148.07 | 3,779,067 | -4.27(-2.80%) |
Feb 08, 2023 | 157.00 | 157.25 | 150.94 | 152.34 | 4,923,798 | -7.88(-4.92%) |
Feb 07, 2023 | 159.15 | 160.88 | 154.28 | 160.22 | 14,437,449 | +17.40(+12.18%) |
Feb 06, 2023 | 142.02 | 143.50 | 138.40 | 142.82 | 4,741,696 | -0.24(-0.17%) |
Feb 03, 2023 | 148.00 | 149.93 | 142.31 | 143.06 | 3,523,348 | -8.23(-5.44%) |
Feb 02, 2023 | 154.65 | 155.73 | 149.58 | 151.29 | 5,369,386 | -0.96(-0.63%) |
Feb 01, 2023 | 145.05 | 154.86 | 145.00 | 152.25 | 11,818,852 | +17.57(+13.05%) |
Jan 31, 2023 | 136.00 | 138.94 | 132.88 | 134.68 | 2,874,482 | -3.80(-2.74%) |
Jan 30, 2023 | 140.65 | 142.41 | 135.37 | 138.48 | 5,471,244 | -0.56(-0.40%) |
Jan 27, 2023 | 139.67 | 140.00 | 136.38 | 139.04 | 1,833,456 | +0.61(+0.44%) |
Jan 26, 2023 | 137.23 | 138.74 | 135.88 | 138.43 | 1,452,556 | +4.20(+3.13%) |
Jan 25, 2023 | 131.99 | 134.61 | 131.01 | 134.23 | 986,848 | +1.44(+1.08%) |
Jan 24, 2023 | 134.24 | 135.39 | 132.51 | 132.79 | 2,091,343 | -3.55(-2.60%) |
Jan 23, 2023 | 136.00 | 137.07 | 134.35 | 136.34 | 1,326,933 | +0.59(+0.43%) |
Jan 20, 2023 | 133.42 | 136.35 | 132.26 | 135.75 | 3,569,849 | +7.57(+5.91%) |
Jan 19, 2023 | 126.97 | 130.12 | 126.81 | 128.18 | 1,995,110 | +2.26(+1.79%) |
Jan 18, 2023 | 131.49 | 131.80 | 125.77 | 125.92 | 3,434,229 | -4.70(-3.60%) |
Jan 17, 2023 | 135.46 | 135.46 | 128.65 | 130.62 | 5,091,208 | -8.36(-6.02%) |
Jan 13, 2023 | 135.40 | 139.03 | 135.30 | 138.98 | 2,259,441 | +2.46(+1.80%) |
Jan 12, 2023 | 137.01 | 137.98 | 133.97 | 136.52 | 1,566,487 | -2.10(-1.51%) |
Jan 11, 2023 | 136.58 | 138.90 | 134.51 | 138.62 | 2,621,695 | +3.87(+2.87%) |
Jan 10, 2023 | 133.61 | 135.60 | 133.07 | 134.75 | 1,320,534 | +1.36(+1.02%) |
Jan 09, 2023 | 135.79 | 136.04 | 131.36 | 133.39 | 2,497,478 | +0.37(+0.28%) |
Jan 06, 2023 | 130.91 | 133.62 | 129.11 | 133.02 | 2,537,714 | +0.49(+0.37%) |
Jan 05, 2023 | 128.33 | 134.17 | 127.20 | 132.53 | 3,079,702 | +0.77(+0.58%) |
Jan 04, 2023 | 126.53 | 132.29 | 125.14 | 131.76 | 5,804,206 | +12.63(+10.60%) |