Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 144.30 | 146.76 | 144.30 | 146.72 | 6,145,201 | +2.93(+2.04%) |
Mar 23, 2023 | 144.24 | 145.12 | 143.19 | 143.79 | 5,788,430 | -0.20(-0.14%) |
Mar 22, 2023 | 144.04 | 145.75 | 143.83 | 143.99 | 5,728,828 | -0.09(-0.06%) |
Mar 21, 2023 | 144.91 | 145.23 | 142.84 | 144.08 | 7,753,082 | -1.05(-0.72%) |
Mar 20, 2023 | 143.50 | 145.40 | 143.23 | 145.13 | 8,379,068 | +2.20(+1.54%) |
Mar 17, 2023 | 142.50 | 143.39 | 141.53 | 142.93 | 16,018,775 | +0.04(+0.03%) |
Mar 16, 2023 | 141.94 | 143.12 | 141.61 | 142.89 | 7,063,571 | +1.06(+0.75%) |
Mar 15, 2023 | 138.81 | 142.15 | 138.81 | 141.83 | 8,822,820 | +1.98(+1.42%) |
Mar 14, 2023 | 138.29 | 140.11 | 137.40 | 139.85 | 9,219,607 | +1.71(+1.24%) |
Mar 13, 2023 | 137.04 | 141.32 | 137.04 | 138.14 | 8,336,991 | +0.95(+0.69%) |
Mar 10, 2023 | 136.95 | 137.99 | 136.35 | 137.19 | 5,928,012 | +0.62(+0.45%) |
Mar 09, 2023 | 138.15 | 138.56 | 136.10 | 136.57 | 4,466,508 | -1.01(-0.73%) |
Mar 08, 2023 | 137.20 | 137.69 | 136.59 | 137.58 | 5,518,565 | +0.02(+0.01%) |
Mar 07, 2023 | 140.43 | 140.62 | 137.34 | 137.56 | 5,604,941 | -2.79(-1.99%) |
Mar 06, 2023 | 140.73 | 141.13 | 139.94 | 140.35 | 4,943,117 | -0.60(-0.43%) |
Mar 03, 2023 | 141.18 | 141.24 | 139.97 | 140.95 | 5,259,361 | +1.02(+0.73%) |
Mar 02, 2023 | 138.00 | 140.43 | 137.78 | 139.93 | 6,004,147 | +2.27(+1.65%) |
Mar 01, 2023 | 138.05 | 138.33 | 136.51 | 137.66 | 7,097,969 | +0.10(+0.07%) |
Feb 28, 2023 | 138.45 | 138.59 | 137.28 | 137.56 | 6,707,902 | -1.58(-1.14%) |
Feb 27, 2023 | 139.61 | 140.47 | 138.53 | 139.14 | 5,820,897 | -0.12(-0.09%) |
Feb 24, 2023 | 138.93 | 139.43 | 138.08 | 139.26 | 5,260,671 | -0.79(-0.56%) |
Feb 23, 2023 | 140.23 | 141.14 | 139.10 | 140.05 | 5,834,878 | -0.45(-0.32%) |
Feb 22, 2023 | 139.98 | 141.58 | 139.88 | 140.50 | 6,124,375 | +0.59(+0.42%) |
Feb 21, 2023 | 138.87 | 140.89 | 138.87 | 139.91 | 6,897,546 | -0.10(-0.07%) |
Feb 17, 2023 | 136.59 | 140.04 | 136.59 | 140.01 | 8,034,975 | +2.87(+2.09%) |
Feb 16, 2023 | 137.39 | 138.20 | 136.55 | 137.14 | 7,586,919 | -1.82(-1.31%) |
Feb 15, 2023 | 139.11 | 139.32 | 138.07 | 138.96 | 5,561,360 | -0.32(-0.23%) |
Feb 14, 2023 | 140.14 | 140.24 | 138.62 | 139.28 | 5,249,309 | -0.79(-0.56%) |
Feb 13, 2023 | 138.94 | 140.45 | 138.74 | 140.07 | 5,081,655 | +1.81(+1.31%) |
Feb 10, 2023 | 136.95 | 138.30 | 135.83 | 138.26 | 8,108,948 | +1.21(+0.88%) |
Feb 09, 2023 | 138.88 | 139.33 | 137.00 | 137.05 | 6,545,856 | -1.52(-1.10%) |
Feb 08, 2023 | 139.06 | 139.54 | 138.41 | 138.57 | 7,123,840 | -1.45(-1.04%) |
Feb 07, 2023 | 139.97 | 140.79 | 138.78 | 140.02 | 6,291,981 | -1.38(-0.98%) |
Feb 06, 2023 | 142.01 | 142.64 | 141.01 | 141.40 | 6,108,159 | -1.21(-0.85%) |
Feb 03, 2023 | 142.78 | 143.38 | 141.17 | 142.61 | 5,993,347 | +0.44(+0.31%) |
Feb 02, 2023 | 142.17 | 142.71 | 141.21 | 142.17 | 6,443,921 | -1.02(-0.71%) |
Feb 01, 2023 | 142.08 | 144.09 | 141.35 | 143.19 | 7,207,884 | +0.81(+0.57%) |
Jan 31, 2023 | 141.23 | 142.47 | 140.76 | 142.38 | 9,372,437 | +1.37(+0.97%) |
Jan 30, 2023 | 140.96 | 142.12 | 140.28 | 141.01 | 6,416,860 | +0.44(+0.31%) |
Jan 27, 2023 | 141.07 | 141.36 | 139.29 | 140.57 | 6,870,814 | -0.58(-0.41%) |
Jan 26, 2023 | 141.73 | 141.74 | 140.74 | 141.15 | 5,398,638 | -0.57(-0.40%) |
Jan 25, 2023 | 140.39 | 141.75 | 138.73 | 141.72 | 6,897,889 | -0.10(-0.07%) |
Jan 24, 2023 | 140.69 | 142.38 | 139.81 | 141.82 | 6,821,227 | +0.77(+0.55%) |
Jan 23, 2023 | 143.36 | 143.70 | 140.69 | 141.05 | 7,470,180 | -1.92(-1.34%) |
Jan 20, 2023 | 142.32 | 143.15 | 140.15 | 142.97 | 8,603,378 | +0.55(+0.39%) |
Jan 19, 2023 | 143.31 | 146.22 | 142.24 | 142.42 | 12,682,817 | -3.08(-2.11%) |
Jan 18, 2023 | 148.73 | 149.00 | 145.13 | 145.50 | 10,531,061 | -4.00(-2.68%) |
Jan 17, 2023 | 149.85 | 151.18 | 149.46 | 149.50 | 9,671,264 | -0.44(-0.29%) |
Jan 13, 2023 | 148.68 | 150.11 | 148.49 | 149.94 | 5,570,553 | +1.06(+0.71%) |
Jan 12, 2023 | 150.75 | 150.78 | 148.59 | 148.88 | 7,850,012 | -0.84(-0.56%) |
Jan 11, 2023 | 151.37 | 151.61 | 148.42 | 149.72 | 8,745,570 | -1.22(-0.81%) |
Jan 10, 2023 | 151.15 | 151.75 | 150.00 | 150.94 | 4,746,091 | -0.15(-0.10%) |
Jan 09, 2023 | 152.48 | 153.83 | 151.05 | 151.09 | 5,762,949 | -1.87(-1.22%) |
Jan 06, 2023 | 150.90 | 153.50 | 150.80 | 152.96 | 7,931,795 | +3.56(+2.38%) |
Jan 05, 2023 | 151.26 | 151.53 | 149.19 | 149.40 | 5,407,524 | -1.88(-1.24%) |
Jan 04, 2023 | 151.04 | 152.43 | 150.29 | 151.28 | 7,359,080 | +0.66(+0.43%) |