Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 147.49 | 149.09 | 147.49 | 149.04 | 598,592 | +1.98(+1.35%) |
Mar 30, 2023 | 147.30 | 147.50 | 146.34 | 147.05 | 458,304 | +0.83(+0.57%) |
Mar 29, 2023 | 145.28 | 146.34 | 145.20 | 146.22 | 643,977 | +2.22(+1.54%) |
Mar 28, 2023 | 143.68 | 144.36 | 143.28 | 144.00 | 1,362,836 | +0.00(+0.00%) |
Mar 27, 2023 | 144.29 | 144.69 | 143.55 | 144.00 | 1,098,360 | +0.75(+0.52%) |
Mar 24, 2023 | 141.44 | 143.31 | 140.78 | 143.25 | 515,329 | +1.16(+0.82%) |
Mar 23, 2023 | 142.98 | 144.50 | 141.17 | 142.09 | 664,121 | -0.07(-0.05%) |
Mar 22, 2023 | 145.08 | 145.87 | 142.10 | 142.17 | 583,051 | -2.90(-2.00%) |
Mar 21, 2023 | 144.99 | 145.28 | 144.17 | 145.07 | 367,243 | +1.75(+1.22%) |
Mar 20, 2023 | 142.55 | 143.70 | 142.42 | 143.32 | 475,379 | +1.26(+0.89%) |
Mar 17, 2023 | 143.85 | 143.85 | 141.52 | 142.06 | 1,367,940 | -2.30(-1.59%) |
Mar 16, 2023 | 141.19 | 144.56 | 140.83 | 144.36 | 1,602,846 | +2.33(+1.64%) |
Mar 15, 2023 | 140.82 | 142.12 | 140.01 | 142.03 | 3,204,736 | -1.24(-0.87%) |
Mar 14, 2023 | 143.45 | 144.07 | 141.67 | 143.27 | 1,061,937 | +2.33(+1.65%) |
Mar 13, 2023 | 140.09 | 142.81 | 139.33 | 140.94 | 769,037 | -1.06(-0.74%) |
Mar 10, 2023 | 143.81 | 144.69 | 141.32 | 142.00 | 540,482 | -2.23(-1.54%) |
Mar 09, 2023 | 147.47 | 148.00 | 143.80 | 144.23 | 512,615 | -3.08(-2.09%) |
Mar 08, 2023 | 147.07 | 147.58 | 146.44 | 147.31 | 460,123 | +0.16(+0.11%) |
Mar 07, 2023 | 149.51 | 149.71 | 146.87 | 147.15 | 396,898 | -2.42(-1.62%) |
Mar 06, 2023 | 150.12 | 150.87 | 149.45 | 149.57 | 399,555 | -0.34(-0.23%) |
Mar 03, 2023 | 148.28 | 150.01 | 148.04 | 149.92 | 737,183 | +2.34(+1.58%) |
Mar 02, 2023 | 145.84 | 147.85 | 145.74 | 147.58 | 534,401 | +1.19(+0.81%) |
Mar 01, 2023 | 146.68 | 147.13 | 145.99 | 146.39 | 364,850 | -0.68(-0.47%) |
Feb 28, 2023 | 147.36 | 148.08 | 147.04 | 147.07 | 386,451 | -0.26(-0.18%) |
Feb 27, 2023 | 148.37 | 148.92 | 147.00 | 147.34 | 415,993 | +0.22(+0.15%) |
Feb 24, 2023 | 146.50 | 147.41 | 145.99 | 147.11 | 737,823 | -1.22(-0.82%) |
Feb 23, 2023 | 148.70 | 149.05 | 146.79 | 148.33 | 1,530,536 | +0.37(+0.25%) |
Feb 22, 2023 | 148.42 | 148.93 | 147.41 | 147.96 | 2,302,120 | -0.32(-0.22%) |
Feb 21, 2023 | 149.93 | 150.23 | 148.03 | 148.28 | 461,634 | -3.19(-2.10%) |
Feb 17, 2023 | 150.94 | 151.64 | 150.23 | 151.47 | 1,685,456 | -0.17(-0.11%) |
Feb 16, 2023 | 151.67 | 153.11 | 151.31 | 151.64 | 648,258 | -1.82(-1.18%) |
Feb 15, 2023 | 152.07 | 153.47 | 151.90 | 153.46 | 649,185 | +0.55(+0.36%) |
Feb 14, 2023 | 152.79 | 154.06 | 151.63 | 152.91 | 785,714 | -0.36(-0.24%) |
Feb 13, 2023 | 151.51 | 153.30 | 151.51 | 153.27 | 3,872,325 | +1.94(+1.28%) |
Feb 10, 2023 | 150.54 | 151.46 | 150.20 | 151.33 | 1,263,965 | +0.37(+0.25%) |
Feb 09, 2023 | 153.83 | 154.04 | 150.57 | 150.96 | 343,159 | -1.67(-1.09%) |
Feb 08, 2023 | 153.31 | 153.96 | 152.42 | 152.63 | 577,420 | -1.51(-0.98%) |
Feb 07, 2023 | 152.24 | 154.59 | 151.53 | 154.14 | 628,735 | +1.48(+0.97%) |
Feb 06, 2023 | 152.60 | 152.99 | 151.97 | 152.66 | 758,335 | -1.02(-0.66%) |
Feb 03, 2023 | 154.01 | 155.15 | 153.18 | 153.68 | 2,060,863 | -2.18(-1.40%) |
Feb 02, 2023 | 154.70 | 156.67 | 154.24 | 155.86 | 1,142,136 | +2.71(+1.77%) |
Feb 01, 2023 | 151.09 | 154.23 | 150.30 | 153.15 | 990,332 | +1.48(+0.98%) |
Jan 31, 2023 | 149.82 | 151.72 | 149.53 | 151.67 | 542,984 | +2.15(+1.44%) |
Jan 30, 2023 | 149.80 | 150.97 | 149.43 | 149.52 | 758,918 | -1.45(-0.96%) |
Jan 27, 2023 | 150.31 | 151.82 | 150.20 | 150.96 | 599,539 | +0.32(+0.21%) |
Jan 26, 2023 | 150.05 | 150.73 | 149.09 | 150.64 | 1,904,497 | +1.21(+0.81%) |
Jan 25, 2023 | 147.66 | 149.55 | 147.02 | 149.43 | 2,712,577 | +0.27(+0.18%) |
Jan 24, 2023 | 148.72 | 149.61 | 148.26 | 149.16 | 763,713 | -0.17(-0.11%) |
Jan 23, 2023 | 147.87 | 150.04 | 147.54 | 149.32 | 1,198,677 | +1.72(+1.17%) |
Jan 20, 2023 | 145.55 | 147.70 | 144.87 | 147.60 | 890,608 | +2.52(+1.74%) |
Jan 19, 2023 | 145.61 | 145.98 | 144.61 | 145.08 | 801,428 | -1.47(-1.00%) |
Jan 18, 2023 | 149.53 | 149.68 | 146.48 | 146.54 | 955,726 | -2.62(-1.76%) |
Jan 17, 2023 | 149.79 | 150.15 | 148.99 | 149.16 | 1,701,052 | -0.77(-0.51%) |
Jan 13, 2023 | 148.12 | 150.13 | 147.95 | 149.94 | 801,009 | +0.54(+0.36%) |
Jan 12, 2023 | 149.26 | 149.96 | 147.92 | 149.40 | 708,185 | +0.69(+0.47%) |
Jan 11, 2023 | 147.58 | 148.74 | 147.36 | 148.71 | 580,253 | +1.67(+1.14%) |
Jan 10, 2023 | 145.79 | 147.06 | 145.50 | 147.03 | 464,130 | +1.06(+0.73%) |
Jan 09, 2023 | 146.67 | 147.84 | 145.89 | 145.97 | 723,506 | -0.04(-0.03%) |
Jan 06, 2023 | 143.82 | 146.45 | 142.98 | 146.01 | 1,095,094 | +3.27(+2.29%) |
Jan 05, 2023 | 143.56 | 143.56 | 142.26 | 142.73 | 2,476,779 | -1.52(-1.06%) |
Jan 04, 2023 | 143.42 | 144.98 | 142.82 | 144.26 | 940,245 | +1.83(+1.28%) |