Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 140.71 | 142.28 | 140.71 | 142.22 | 2,784,023 | +2.06(+1.47%) |
Mar 30, 2023 | 140.57 | 140.81 | 139.58 | 140.16 | 2,741,287 | +0.69(+0.49%) |
Mar 29, 2023 | 138.66 | 139.58 | 138.50 | 139.47 | 2,522,095 | +2.06(+1.50%) |
Mar 28, 2023 | 136.92 | 137.81 | 136.80 | 137.41 | 1,721,673 | +0.28(+0.20%) |
Mar 27, 2023 | 137.40 | 137.83 | 136.56 | 137.13 | 3,117,204 | +0.91(+0.66%) |
Mar 24, 2023 | 134.35 | 136.32 | 133.54 | 136.23 | 6,978,143 | +1.15(+0.85%) |
Mar 23, 2023 | 136.23 | 137.57 | 134.11 | 135.07 | 7,138,790 | -0.45(-0.33%) |
Mar 22, 2023 | 138.66 | 139.15 | 135.40 | 135.53 | 5,123,979 | -3.12(-2.25%) |
Mar 21, 2023 | 138.37 | 138.92 | 137.82 | 138.65 | 2,252,198 | +1.83(+1.34%) |
Mar 20, 2023 | 135.61 | 137.35 | 135.61 | 136.82 | 3,461,618 | +1.75(+1.30%) |
Mar 17, 2023 | 136.95 | 136.95 | 134.62 | 135.06 | 5,076,410 | -2.32(-1.69%) |
Mar 16, 2023 | 134.56 | 137.67 | 134.19 | 137.38 | 8,605,370 | +1.63(+1.20%) |
Mar 15, 2023 | 135.14 | 135.75 | 133.73 | 135.75 | 6,750,239 | -1.93(-1.40%) |
Mar 14, 2023 | 138.19 | 138.90 | 136.12 | 137.68 | 3,902,932 | +1.91(+1.41%) |
Mar 13, 2023 | 135.04 | 137.68 | 134.08 | 135.77 | 8,282,645 | -1.68(-1.22%) |
Mar 10, 2023 | 140.05 | 140.43 | 136.65 | 137.45 | 7,279,685 | -2.96(-2.11%) |
Mar 09, 2023 | 143.69 | 144.12 | 140.11 | 140.42 | 3,775,275 | -3.17(-2.21%) |
Mar 08, 2023 | 143.34 | 144.01 | 142.75 | 143.59 | 3,116,218 | +0.30(+0.21%) |
Mar 07, 2023 | 145.67 | 145.82 | 143.07 | 143.28 | 2,938,393 | -2.35(-1.61%) |
Mar 06, 2023 | 146.51 | 146.98 | 145.41 | 145.63 | 2,684,117 | -0.70(-0.48%) |
Mar 03, 2023 | 145.00 | 146.50 | 144.44 | 146.34 | 3,163,883 | +2.03(+1.40%) |
Mar 02, 2023 | 142.64 | 144.61 | 142.18 | 144.31 | 3,594,654 | +1.12(+0.79%) |
Mar 01, 2023 | 143.21 | 143.73 | 142.61 | 143.19 | 2,924,699 | -0.26(-0.18%) |
Feb 28, 2023 | 143.92 | 144.59 | 143.45 | 143.45 | 2,823,608 | -0.42(-0.29%) |
Feb 27, 2023 | 144.92 | 145.47 | 143.53 | 143.87 | 2,417,938 | +0.18(+0.12%) |
Feb 24, 2023 | 143.22 | 144.00 | 142.54 | 143.69 | 3,594,772 | -1.24(-0.86%) |
Feb 23, 2023 | 145.28 | 145.61 | 143.41 | 144.94 | 2,690,579 | +0.54(+0.37%) |
Feb 22, 2023 | 144.67 | 145.32 | 143.83 | 144.40 | 3,802,485 | -0.18(-0.12%) |
Feb 21, 2023 | 146.49 | 146.58 | 144.35 | 144.57 | 2,644,599 | -3.21(-2.17%) |
Feb 17, 2023 | 147.47 | 147.90 | 146.59 | 147.78 | 1,710,630 | -0.31(-0.21%) |
Feb 16, 2023 | 148.04 | 149.46 | 147.69 | 148.10 | 2,272,638 | -1.69(-1.13%) |
Feb 15, 2023 | 148.34 | 149.81 | 148.05 | 149.79 | 1,933,926 | +0.70(+0.47%) |
Feb 14, 2023 | 148.99 | 150.16 | 147.78 | 149.09 | 3,471,293 | -0.28(-0.19%) |
Feb 13, 2023 | 147.89 | 149.39 | 147.61 | 149.37 | 2,080,974 | +1.65(+1.12%) |
Feb 10, 2023 | 146.87 | 147.85 | 146.59 | 147.72 | 2,381,034 | +0.45(+0.31%) |
Feb 09, 2023 | 149.78 | 150.06 | 146.84 | 147.27 | 2,227,366 | -1.36(-0.92%) |
Feb 08, 2023 | 149.31 | 149.85 | 148.34 | 148.63 | 2,858,394 | -1.48(-0.98%) |
Feb 07, 2023 | 148.38 | 150.54 | 147.53 | 150.10 | 4,361,117 | +1.39(+0.93%) |
Feb 06, 2023 | 148.80 | 149.18 | 148.22 | 148.71 | 1,915,185 | -1.06(-0.71%) |
Feb 03, 2023 | 150.08 | 150.97 | 149.35 | 149.77 | 4,778,810 | -1.86(-1.23%) |
Feb 02, 2023 | 151.03 | 152.37 | 150.40 | 151.63 | 4,627,525 | +1.64(+1.10%) |
Feb 01, 2023 | 147.70 | 150.97 | 147.00 | 149.99 | 3,768,172 | +1.52(+1.02%) |
Jan 31, 2023 | 146.37 | 148.47 | 146.03 | 148.47 | 3,351,552 | +2.48(+1.70%) |
Jan 30, 2023 | 146.51 | 147.62 | 145.90 | 145.99 | 2,643,844 | -1.57(-1.06%) |
Jan 27, 2023 | 146.98 | 148.28 | 146.76 | 147.56 | 2,951,719 | +0.27(+0.19%) |
Jan 26, 2023 | 146.92 | 147.37 | 145.79 | 147.29 | 4,463,745 | +1.18(+0.80%) |
Jan 25, 2023 | 144.56 | 146.14 | 143.79 | 146.11 | 3,013,549 | +0.33(+0.23%) |
Jan 24, 2023 | 145.70 | 146.16 | 144.85 | 145.78 | 2,434,764 | -0.34(-0.23%) |
Jan 23, 2023 | 144.61 | 146.73 | 144.33 | 146.12 | 2,528,899 | +1.83(+1.27%) |
Jan 20, 2023 | 142.31 | 144.37 | 141.45 | 144.29 | 2,621,474 | +2.47(+1.74%) |
Jan 19, 2023 | 142.42 | 142.69 | 141.27 | 141.83 | 2,813,604 | -1.48(-1.03%) |
Jan 18, 2023 | 146.12 | 146.46 | 143.22 | 143.30 | 2,747,931 | -2.24(-1.54%) |
Jan 17, 2023 | 145.77 | 146.44 | 145.36 | 145.54 | 3,299,482 | -0.32(-0.22%) |
Jan 13, 2023 | 144.36 | 146.06 | 144.15 | 145.87 | 2,115,399 | +0.34(+0.24%) |
Jan 12, 2023 | 145.42 | 146.03 | 144.06 | 145.52 | 2,980,885 | +0.55(+0.38%) |
Jan 11, 2023 | 143.81 | 145.00 | 143.65 | 144.98 | 4,065,544 | +1.74(+1.22%) |
Jan 10, 2023 | 141.98 | 143.26 | 141.54 | 143.24 | 2,161,716 | +1.07(+0.75%) |
Jan 09, 2023 | 142.83 | 143.99 | 142.10 | 142.17 | 2,760,752 | +0.06(+0.04%) |
Jan 06, 2023 | 140.24 | 142.51 | 139.25 | 142.11 | 2,904,013 | +3.33(+2.40%) |
Jan 05, 2023 | 139.33 | 139.47 | 138.36 | 138.78 | 2,293,082 | -1.46(-1.04%) |
Jan 04, 2023 | 139.03 | 140.83 | 138.80 | 140.24 | 2,561,247 | +2.15(+1.56%) |