Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 155.01 | 159.17 | 154.48 | 158.97 | 3,223,595 | +5.14(+3.34%) |
Mar 30, 2023 | 153.38 | 154.93 | 153.25 | 153.83 | 2,331,096 | +2.07(+1.37%) |
Mar 29, 2023 | 154.43 | 154.53 | 149.66 | 151.76 | 4,395,556 | -1.59(-1.04%) |
Mar 28, 2023 | 152.66 | 154.78 | 151.75 | 153.35 | 3,032,449 | +0.37(+0.24%) |
Mar 27, 2023 | 151.02 | 153.61 | 150.19 | 152.98 | 3,207,653 | +3.03(+2.02%) |
Mar 24, 2023 | 148.50 | 150.28 | 146.55 | 149.94 | 2,817,109 | +0.09(+0.06%) |
Mar 23, 2023 | 152.37 | 152.84 | 148.24 | 149.85 | 2,908,045 | -1.29(-0.86%) |
Mar 22, 2023 | 156.35 | 156.56 | 151.05 | 151.14 | 3,030,953 | -5.03(-3.22%) |
Mar 21, 2023 | 157.63 | 158.15 | 154.99 | 156.17 | 2,601,399 | -0.51(-0.32%) |
Mar 20, 2023 | 152.97 | 156.81 | 152.86 | 156.68 | 2,996,230 | +3.72(+2.43%) |
Mar 17, 2023 | 156.19 | 156.89 | 151.93 | 152.96 | 13,726,446 | -3.54(-2.26%) |
Mar 16, 2023 | 151.22 | 156.68 | 150.91 | 156.50 | 2,615,832 | +3.76(+2.46%) |
Mar 15, 2023 | 150.05 | 153.44 | 149.83 | 152.74 | 2,744,194 | +0.73(+0.48%) |
Mar 14, 2023 | 153.35 | 153.88 | 150.26 | 152.01 | 2,680,199 | +0.43(+0.29%) |
Mar 13, 2023 | 150.04 | 154.27 | 149.95 | 151.57 | 2,440,719 | -0.25(-0.16%) |
Mar 10, 2023 | 153.83 | 155.37 | 151.18 | 151.82 | 2,869,493 | -2.36(-1.53%) |
Mar 09, 2023 | 157.71 | 158.08 | 154.02 | 154.19 | 1,950,520 | -2.75(-1.76%) |
Mar 08, 2023 | 156.35 | 157.15 | 155.65 | 156.94 | 1,826,034 | +0.66(+0.42%) |
Mar 07, 2023 | 159.17 | 159.93 | 156.05 | 156.28 | 2,511,765 | -2.28(-1.44%) |
Mar 06, 2023 | 159.90 | 160.06 | 157.91 | 158.56 | 2,313,525 | -0.77(-0.48%) |
Mar 03, 2023 | 159.47 | 159.53 | 157.72 | 159.33 | 2,415,675 | +0.06(+0.04%) |
Mar 02, 2023 | 154.73 | 159.32 | 154.48 | 159.27 | 3,007,771 | +3.40(+2.18%) |
Mar 01, 2023 | 161.40 | 161.63 | 154.34 | 155.88 | 6,076,938 | -5.85(-3.62%) |
Feb 28, 2023 | 161.95 | 165.73 | 160.39 | 161.73 | 11,114,199 | +1.62(+1.01%) |
Feb 27, 2023 | 161.89 | 163.04 | 158.83 | 160.11 | 5,444,208 | -0.14(-0.09%) |
Feb 24, 2023 | 157.49 | 160.70 | 156.45 | 160.25 | 3,009,739 | +1.40(+0.88%) |
Feb 23, 2023 | 159.24 | 159.24 | 155.37 | 158.85 | 2,832,330 | -0.21(-0.13%) |
Feb 22, 2023 | 158.95 | 162.50 | 158.56 | 159.06 | 3,063,479 | -0.48(-0.30%) |
Feb 21, 2023 | 162.71 | 164.12 | 159.49 | 159.54 | 4,305,478 | -6.72(-4.04%) |
Feb 17, 2023 | 166.38 | 166.54 | 164.02 | 166.26 | 2,790,249 | -1.27(-0.76%) |
Feb 16, 2023 | 167.20 | 170.17 | 166.79 | 167.53 | 2,415,454 | -1.42(-0.84%) |
Feb 15, 2023 | 163.18 | 169.21 | 163.12 | 168.95 | 3,078,024 | +4.66(+2.83%) |
Feb 14, 2023 | 164.66 | 166.03 | 162.06 | 164.29 | 2,573,878 | -1.03(-0.62%) |
Feb 13, 2023 | 163.10 | 165.49 | 162.47 | 165.32 | 2,547,420 | +3.15(+1.94%) |
Feb 10, 2023 | 162.46 | 163.30 | 161.00 | 162.17 | 1,930,483 | -1.29(-0.79%) |
Feb 09, 2023 | 164.73 | 165.98 | 162.69 | 163.46 | 1,735,914 | -0.40(-0.24%) |
Feb 08, 2023 | 165.51 | 165.94 | 163.60 | 163.86 | 2,135,637 | -2.83(-1.70%) |
Feb 07, 2023 | 165.54 | 167.34 | 164.00 | 166.69 | 2,365,858 | +0.88(+0.53%) |
Feb 06, 2023 | 166.63 | 167.28 | 163.79 | 165.82 | 2,770,580 | -2.78(-1.65%) |
Feb 03, 2023 | 169.09 | 170.80 | 167.11 | 168.60 | 3,083,988 | -4.06(-2.35%) |
Feb 02, 2023 | 169.51 | 173.31 | 168.74 | 172.66 | 4,197,323 | +3.76(+2.22%) |
Feb 01, 2023 | 164.17 | 169.48 | 162.07 | 168.91 | 4,191,896 | +4.71(+2.87%) |
Jan 31, 2023 | 160.36 | 164.27 | 160.36 | 164.19 | 3,895,445 | +3.30(+2.05%) |
Jan 30, 2023 | 159.29 | 161.76 | 158.09 | 160.89 | 3,620,318 | +0.16(+0.10%) |
Jan 27, 2023 | 160.25 | 162.46 | 159.09 | 160.73 | 4,036,592 | +1.41(+0.89%) |
Jan 26, 2023 | 158.05 | 159.39 | 156.89 | 159.32 | 2,177,993 | +2.69(+1.72%) |
Jan 25, 2023 | 155.00 | 156.63 | 153.22 | 156.63 | 2,357,005 | +0.63(+0.40%) |
Jan 24, 2023 | 161.98 | 161.98 | 137.64 | 156.00 | 1,993,846 | -1.03(-0.66%) |
Jan 23, 2023 | 154.72 | 157.85 | 153.90 | 157.03 | 2,485,775 | +2.31(+1.49%) |
Jan 20, 2023 | 152.26 | 155.24 | 151.18 | 154.72 | 3,273,290 | +2.97(+1.96%) |
Jan 19, 2023 | 152.14 | 153.20 | 150.26 | 151.76 | 3,020,763 | -1.65(-1.08%) |
Jan 18, 2023 | 155.87 | 157.56 | 153.22 | 153.41 | 2,933,206 | -1.21(-0.78%) |
Jan 17, 2023 | 156.90 | 158.04 | 154.59 | 154.62 | 3,693,779 | -2.38(-1.52%) |
Jan 13, 2023 | 151.97 | 157.32 | 151.78 | 157.00 | 5,411,025 | +4.63(+3.04%) |
Jan 12, 2023 | 152.62 | 152.85 | 149.25 | 152.38 | 3,376,996 | +0.74(+0.49%) |
Jan 11, 2023 | 149.90 | 151.66 | 148.70 | 151.63 | 3,298,755 | +2.86(+1.92%) |
Jan 10, 2023 | 150.15 | 150.26 | 147.69 | 148.77 | 2,678,096 | -0.36(-0.24%) |
Jan 09, 2023 | 152.50 | 152.97 | 149.12 | 149.13 | 4,037,748 | -3.62(-2.37%) |
Jan 06, 2023 | 150.37 | 153.63 | 149.64 | 152.76 | 5,183,831 | +5.62(+3.82%) |
Jan 05, 2023 | 145.18 | 147.38 | 143.35 | 147.14 | 3,423,553 | +1.47(+1.01%) |
Jan 04, 2023 | 141.42 | 147.20 | 140.86 | 145.67 | 4,656,625 | +0.94(+0.65%) |