Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 153.95 | 158.08 | 153.43 | 157.89 | 3,245,785 | +5.11(+3.34%) |
Mar 30, 2023 | 152.33 | 153.87 | 152.21 | 152.78 | 2,347,142 | +2.06(+1.37%) |
Mar 29, 2023 | 153.37 | 153.47 | 148.63 | 150.72 | 4,425,813 | -1.58(-1.04%) |
Mar 28, 2023 | 151.62 | 153.72 | 150.71 | 152.30 | 3,053,324 | +0.37(+0.24%) |
Mar 27, 2023 | 149.99 | 152.56 | 149.17 | 151.93 | 3,229,733 | +3.01(+2.02%) |
Mar 24, 2023 | 147.49 | 149.25 | 145.54 | 148.92 | 2,836,500 | +0.09(+0.06%) |
Mar 23, 2023 | 151.33 | 151.80 | 147.23 | 148.82 | 2,928,063 | -1.29(-0.86%) |
Mar 22, 2023 | 155.29 | 155.49 | 150.01 | 150.11 | 3,051,817 | -4.99(-3.22%) |
Mar 21, 2023 | 156.55 | 157.07 | 153.93 | 155.10 | 2,619,306 | -0.51(-0.32%) |
Mar 20, 2023 | 151.92 | 155.73 | 151.82 | 155.61 | 3,016,855 | +3.70(+2.43%) |
Mar 17, 2023 | 155.12 | 155.82 | 150.89 | 151.91 | 13,820,934 | -3.52(-2.26%) |
Mar 16, 2023 | 150.19 | 155.61 | 149.88 | 155.43 | 2,633,838 | +3.74(+2.46%) |
Mar 15, 2023 | 149.02 | 152.39 | 148.80 | 151.69 | 2,763,084 | +0.72(+0.48%) |
Mar 14, 2023 | 152.30 | 152.83 | 149.23 | 150.97 | 2,698,648 | +0.43(+0.28%) |
Mar 13, 2023 | 149.01 | 153.22 | 148.93 | 150.54 | 2,457,520 | -0.25(-0.16%) |
Mar 10, 2023 | 152.78 | 154.30 | 150.15 | 150.79 | 2,889,246 | -2.34(-1.53%) |
Mar 09, 2023 | 156.63 | 157.00 | 152.97 | 153.13 | 1,963,947 | -2.74(-1.76%) |
Mar 08, 2023 | 155.29 | 156.08 | 154.59 | 155.87 | 1,838,603 | +0.66(+0.42%) |
Mar 07, 2023 | 158.08 | 158.83 | 154.98 | 155.21 | 2,529,055 | -2.27(-1.44%) |
Mar 06, 2023 | 158.80 | 158.97 | 156.83 | 157.48 | 2,329,450 | -0.76(-0.48%) |
Mar 03, 2023 | 158.38 | 158.44 | 156.64 | 158.24 | 2,432,304 | +0.06(+0.04%) |
Mar 02, 2023 | 153.68 | 158.23 | 153.43 | 158.18 | 3,028,475 | +3.37(+2.18%) |
Mar 01, 2023 | 160.30 | 160.53 | 153.28 | 154.81 | 6,118,769 | -5.81(-3.62%) |
Feb 28, 2023 | 160.84 | 164.60 | 159.29 | 160.62 | 11,190,705 | +1.61(+1.01%) |
Feb 27, 2023 | 160.79 | 161.93 | 157.74 | 159.01 | 5,481,683 | -0.14(-0.09%) |
Feb 24, 2023 | 156.41 | 159.60 | 155.38 | 159.16 | 3,030,457 | +1.39(+0.88%) |
Feb 23, 2023 | 158.15 | 158.15 | 154.30 | 157.76 | 2,851,827 | -0.21(-0.13%) |
Feb 22, 2023 | 157.86 | 161.39 | 157.48 | 157.97 | 3,084,567 | -0.48(-0.30%) |
Feb 21, 2023 | 161.60 | 163.00 | 158.40 | 158.45 | 4,335,116 | -6.67(-4.04%) |
Feb 17, 2023 | 165.25 | 165.41 | 162.90 | 165.12 | 2,809,456 | -1.26(-0.76%) |
Feb 16, 2023 | 166.06 | 169.00 | 165.65 | 166.38 | 2,432,081 | -1.41(-0.84%) |
Feb 15, 2023 | 162.06 | 168.05 | 162.01 | 167.79 | 3,099,212 | +4.62(+2.83%) |
Feb 14, 2023 | 163.53 | 164.90 | 160.95 | 163.17 | 2,591,596 | -1.02(-0.62%) |
Feb 13, 2023 | 161.98 | 164.36 | 161.36 | 164.19 | 2,564,955 | +3.13(+1.94%) |
Feb 10, 2023 | 161.35 | 162.18 | 159.90 | 161.06 | 1,943,772 | -1.28(-0.79%) |
Feb 09, 2023 | 163.60 | 164.85 | 161.57 | 162.34 | 1,747,864 | -0.40(-0.24%) |
Feb 08, 2023 | 164.38 | 164.81 | 162.48 | 162.74 | 2,150,338 | -2.81(-1.70%) |
Feb 07, 2023 | 164.41 | 166.20 | 162.88 | 165.55 | 2,382,144 | +0.87(+0.53%) |
Feb 06, 2023 | 165.49 | 166.14 | 162.67 | 164.68 | 2,789,651 | -2.77(-1.65%) |
Feb 03, 2023 | 167.93 | 169.63 | 165.97 | 167.45 | 3,105,217 | -4.04(-2.35%) |
Feb 02, 2023 | 168.35 | 172.13 | 167.58 | 171.48 | 4,226,215 | +3.73(+2.22%) |
Feb 01, 2023 | 163.04 | 168.32 | 160.96 | 167.75 | 4,220,751 | +4.68(+2.87%) |
Jan 31, 2023 | 159.26 | 163.15 | 159.26 | 163.07 | 3,922,260 | +3.28(+2.05%) |
Jan 30, 2023 | 158.20 | 160.66 | 157.01 | 159.79 | 3,645,239 | +0.16(+0.10%) |
Jan 27, 2023 | 159.15 | 161.35 | 158.00 | 159.63 | 4,064,379 | +1.40(+0.89%) |
Jan 26, 2023 | 156.97 | 158.30 | 155.81 | 158.23 | 2,192,985 | +2.67(+1.72%) |
Jan 25, 2023 | 153.94 | 155.56 | 152.18 | 155.56 | 2,373,229 | +0.63(+0.40%) |
Jan 24, 2023 | 160.87 | 160.87 | 136.70 | 154.93 | 2,007,571 | -1.02(-0.66%) |
Jan 23, 2023 | 153.66 | 156.77 | 152.85 | 155.96 | 2,502,886 | +2.29(+1.49%) |
Jan 20, 2023 | 151.22 | 154.18 | 150.15 | 153.66 | 3,295,822 | +2.95(+1.95%) |
Jan 19, 2023 | 151.10 | 152.15 | 149.23 | 150.72 | 3,041,556 | -1.64(-1.08%) |
Jan 18, 2023 | 154.80 | 156.49 | 152.17 | 152.36 | 2,953,397 | -1.20(-0.78%) |
Jan 17, 2023 | 155.82 | 156.96 | 153.53 | 153.56 | 3,719,205 | -2.37(-1.52%) |
Jan 13, 2023 | 150.93 | 156.24 | 150.75 | 155.93 | 5,448,272 | +4.59(+3.04%) |
Jan 12, 2023 | 151.57 | 151.81 | 148.23 | 151.34 | 3,400,242 | +0.74(+0.49%) |
Jan 11, 2023 | 148.87 | 150.62 | 147.68 | 150.60 | 3,321,463 | +2.84(+1.92%) |
Jan 10, 2023 | 149.13 | 149.24 | 146.68 | 147.75 | 2,696,531 | -0.36(-0.24%) |
Jan 09, 2023 | 151.46 | 151.92 | 148.10 | 148.11 | 4,065,542 | -3.60(-2.37%) |
Jan 06, 2023 | 149.34 | 152.57 | 148.62 | 151.71 | 5,219,515 | +5.58(+3.82%) |
Jan 05, 2023 | 144.19 | 146.37 | 142.37 | 146.13 | 3,447,119 | +1.46(+1.01%) |
Jan 04, 2023 | 140.45 | 146.19 | 139.90 | 144.68 | 4,688,680 | +0.94(+0.65%) |