Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 146.91 | 148.05 | 146.34 | 147.35 | 1,439,914 | +1.22(+0.83%) |
Mar 30, 2023 | 146.82 | 147.43 | 145.37 | 146.13 | 1,377,540 | -0.75(-0.51%) |
Mar 29, 2023 | 147.21 | 147.53 | 145.97 | 146.88 | 1,253,144 | +0.19(+0.13%) |
Mar 28, 2023 | 146.32 | 147.63 | 145.48 | 146.69 | 1,286,569 | +0.64(+0.44%) |
Mar 27, 2023 | 146.13 | 147.23 | 144.69 | 146.06 | 1,664,228 | +1.16(+0.80%) |
Mar 24, 2023 | 143.84 | 145.13 | 142.36 | 144.90 | 1,693,580 | +1.96(+1.37%) |
Mar 23, 2023 | 144.19 | 145.93 | 140.31 | 142.94 | 2,817,266 | -0.50(-0.35%) |
Mar 22, 2023 | 144.06 | 146.38 | 143.44 | 143.44 | 1,844,234 | -1.31(-0.91%) |
Mar 21, 2023 | 144.34 | 145.95 | 143.93 | 144.76 | 1,372,777 | +1.71(+1.20%) |
Mar 20, 2023 | 141.20 | 143.82 | 141.20 | 143.05 | 1,579,624 | +2.02(+1.43%) |
Mar 17, 2023 | 143.27 | 143.51 | 140.14 | 141.02 | 4,920,824 | -1.77(-1.24%) |
Mar 16, 2023 | 139.47 | 143.52 | 139.15 | 142.79 | 1,334,105 | +2.47(+1.76%) |
Mar 15, 2023 | 138.89 | 140.82 | 138.11 | 140.32 | 2,024,209 | +0.17(+0.12%) |
Mar 14, 2023 | 140.32 | 142.41 | 138.70 | 140.15 | 2,175,753 | +1.48(+1.07%) |
Mar 13, 2023 | 135.64 | 140.03 | 135.64 | 138.67 | 2,056,263 | +1.95(+1.42%) |
Mar 10, 2023 | 137.61 | 139.29 | 136.19 | 136.72 | 1,130,846 | -0.66(-0.48%) |
Mar 09, 2023 | 139.09 | 140.07 | 137.19 | 137.38 | 1,143,806 | -1.02(-0.73%) |
Mar 08, 2023 | 139.22 | 139.22 | 136.68 | 138.39 | 875,974 | -0.76(-0.55%) |
Mar 07, 2023 | 141.05 | 142.26 | 138.85 | 139.15 | 1,188,648 | -1.65(-1.17%) |
Mar 06, 2023 | 140.22 | 141.19 | 139.81 | 140.81 | 1,123,407 | +0.88(+0.63%) |
Mar 03, 2023 | 139.73 | 140.80 | 139.12 | 139.92 | 1,180,257 | +0.19(+0.14%) |
Mar 02, 2023 | 136.25 | 139.99 | 135.80 | 139.73 | 1,102,147 | +3.31(+2.43%) |
Mar 01, 2023 | 135.32 | 136.70 | 134.61 | 136.42 | 1,023,007 | +0.63(+0.46%) |
Feb 28, 2023 | 135.69 | 136.43 | 135.09 | 135.79 | 1,250,372 | +0.30(+0.22%) |
Feb 27, 2023 | 137.70 | 137.97 | 135.26 | 135.49 | 972,790 | -1.77(-1.29%) |
Feb 24, 2023 | 139.37 | 140.32 | 136.93 | 137.25 | 1,203,491 | -3.56(-2.53%) |
Feb 23, 2023 | 141.62 | 142.36 | 140.19 | 140.81 | 1,150,166 | -0.60(-0.42%) |
Feb 22, 2023 | 141.10 | 142.41 | 139.47 | 141.41 | 1,289,032 | +1.02(+0.72%) |
Feb 21, 2023 | 139.12 | 140.74 | 138.32 | 140.40 | 1,588,457 | +1.66(+1.20%) |
Feb 17, 2023 | 138.03 | 139.65 | 137.34 | 138.74 | 1,498,255 | +0.31(+0.23%) |
Feb 16, 2023 | 138.15 | 140.28 | 138.15 | 138.42 | 1,376,015 | -0.86(-0.61%) |
Feb 15, 2023 | 138.58 | 139.31 | 137.68 | 139.28 | 1,324,990 | +0.33(+0.24%) |
Feb 14, 2023 | 140.46 | 140.62 | 138.06 | 138.94 | 1,305,323 | -1.45(-1.03%) |
Feb 13, 2023 | 140.00 | 141.13 | 136.87 | 140.40 | 1,169,728 | +0.78(+0.56%) |
Feb 10, 2023 | 140.07 | 140.55 | 138.99 | 139.62 | 1,214,512 | -0.70(-0.50%) |
Feb 09, 2023 | 141.88 | 143.14 | 139.92 | 140.32 | 944,805 | -0.66(-0.46%) |
Feb 08, 2023 | 141.22 | 142.10 | 140.34 | 140.98 | 733,759 | -1.08(-0.76%) |
Feb 07, 2023 | 141.21 | 142.35 | 140.22 | 142.06 | 699,333 | -0.19(-0.13%) |
Feb 06, 2023 | 140.08 | 142.31 | 140.08 | 142.25 | 1,081,728 | +2.25(+1.61%) |
Feb 03, 2023 | 139.12 | 141.11 | 138.31 | 140.00 | 775,369 | -0.48(-0.34%) |
Feb 02, 2023 | 140.78 | 141.74 | 139.40 | 140.47 | 1,489,232 | +0.82(+0.59%) |
Feb 01, 2023 | 140.56 | 141.01 | 136.69 | 139.66 | 1,274,868 | -0.86(-0.61%) |
Jan 31, 2023 | 139.31 | 140.72 | 139.01 | 140.52 | 2,359,267 | +1.00(+0.71%) |
Jan 30, 2023 | 140.56 | 142.03 | 139.39 | 139.52 | 936,472 | -1.38(-0.98%) |
Jan 27, 2023 | 142.45 | 142.45 | 140.42 | 140.90 | 897,453 | -0.88(-0.62%) |
Jan 26, 2023 | 140.75 | 142.10 | 140.69 | 141.78 | 845,033 | +1.44(+1.03%) |
Jan 25, 2023 | 137.91 | 140.46 | 137.54 | 140.34 | 919,011 | +1.71(+1.23%) |
Jan 24, 2023 | 140.96 | 140.96 | 138.17 | 138.63 | 990,033 | -2.01(-1.43%) |
Jan 23, 2023 | 140.43 | 140.99 | 139.59 | 140.64 | 686,832 | +0.68(+0.49%) |
Jan 20, 2023 | 138.62 | 140.16 | 137.97 | 139.96 | 893,596 | +1.89(+1.37%) |
Jan 19, 2023 | 138.90 | 139.31 | 137.94 | 138.07 | 1,255,840 | -1.03(-0.74%) |
Jan 18, 2023 | 142.15 | 142.32 | 138.66 | 139.10 | 855,023 | -2.40(-1.70%) |
Jan 17, 2023 | 141.48 | 142.37 | 141.06 | 141.51 | 767,013 | -0.75(-0.53%) |
Jan 13, 2023 | 140.41 | 142.38 | 139.85 | 142.26 | 684,296 | +1.05(+0.74%) |
Jan 12, 2023 | 142.59 | 143.13 | 140.76 | 141.21 | 1,355,471 | -0.90(-0.64%) |
Jan 11, 2023 | 143.22 | 144.42 | 141.51 | 142.12 | 1,503,060 | -0.63(-0.44%) |
Jan 10, 2023 | 140.92 | 143.11 | 140.65 | 142.74 | 1,587,483 | +2.10(+1.49%) |
Jan 09, 2023 | 138.65 | 140.98 | 138.59 | 140.64 | 1,514,673 | +2.21(+1.60%) |
Jan 06, 2023 | 136.09 | 138.75 | 135.98 | 138.43 | 1,519,394 | +2.52(+1.86%) |
Jan 05, 2023 | 135.10 | 136.43 | 133.77 | 135.91 | 1,410,844 | +1.20(+0.89%) |
Jan 04, 2023 | 132.33 | 135.21 | 131.71 | 134.71 | 1,305,509 | +2.89(+2.19%) |