Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2023 | 152.24 | 153.38 | 152.07 | 153.31 | 6,011,645 | +1.49(+0.98%) |
Mar 28, 2023 | 152.39 | 153.45 | 151.72 | 151.82 | 6,115,022 | -1.48(-0.97%) |
Mar 27, 2023 | 154.20 | 154.54 | 153.11 | 153.30 | 6,778,109 | +0.65(+0.43%) |
Mar 24, 2023 | 151.48 | 152.76 | 150.83 | 152.65 | 5,696,849 | +1.52(+1.01%) |
Mar 23, 2023 | 151.18 | 151.69 | 150.11 | 151.13 | 9,052,429 | +0.08(+0.05%) |
Mar 22, 2023 | 153.85 | 154.06 | 151.03 | 151.05 | 7,941,671 | -2.84(-1.85%) |
Mar 21, 2023 | 154.00 | 154.13 | 152.17 | 153.89 | 8,376,709 | +0.00(+0.00%) |
Mar 20, 2023 | 152.47 | 154.07 | 152.38 | 153.89 | 7,128,684 | +1.51(+0.99%) |
Mar 17, 2023 | 154.48 | 154.95 | 152.30 | 152.38 | 20,540,690 | -1.65(-1.07%) |
Mar 16, 2023 | 153.45 | 154.37 | 152.60 | 154.03 | 7,605,896 | -0.32(-0.21%) |
Mar 15, 2023 | 152.84 | 154.89 | 152.53 | 154.35 | 7,757,537 | +0.43(+0.28%) |
Mar 14, 2023 | 153.28 | 154.03 | 151.90 | 153.92 | 8,419,827 | +0.86(+0.56%) |
Mar 13, 2023 | 152.09 | 155.91 | 151.57 | 153.06 | 10,799,585 | +1.45(+0.96%) |
Mar 10, 2023 | 151.86 | 153.49 | 151.10 | 151.61 | 8,504,358 | +0.37(+0.24%) |
Mar 09, 2023 | 153.46 | 153.60 | 150.71 | 151.24 | 7,436,324 | -1.72(-1.12%) |
Mar 08, 2023 | 153.98 | 154.19 | 152.48 | 152.96 | 6,229,376 | -1.13(-0.73%) |
Mar 07, 2023 | 156.09 | 156.25 | 153.35 | 154.09 | 7,457,498 | -1.47(-0.94%) |
Mar 06, 2023 | 154.66 | 155.73 | 154.56 | 155.56 | 8,144,547 | +1.54(+1.00%) |
Mar 03, 2023 | 153.37 | 154.12 | 152.84 | 154.02 | 5,747,191 | +1.57(+1.03%) |
Mar 02, 2023 | 151.75 | 152.76 | 151.23 | 152.45 | 8,762,574 | -0.12(-0.08%) |
Mar 01, 2023 | 153.01 | 153.24 | 151.91 | 152.57 | 6,755,707 | -0.69(-0.45%) |
Feb 28, 2023 | 154.98 | 155.27 | 153.04 | 153.26 | 9,359,004 | -2.37(-1.52%) |
Feb 27, 2023 | 156.45 | 156.90 | 155.08 | 155.63 | 7,266,358 | -0.34(-0.22%) |
Feb 24, 2023 | 156.65 | 156.85 | 155.21 | 155.97 | 8,689,758 | -1.76(-1.12%) |
Feb 23, 2023 | 157.71 | 158.59 | 156.67 | 157.73 | 9,384,187 | -0.05(-0.03%) |
Feb 22, 2023 | 158.50 | 158.85 | 157.37 | 157.78 | 9,814,613 | -0.22(-0.14%) |
Feb 21, 2023 | 159.65 | 160.35 | 157.89 | 158.00 | 9,421,304 | -2.39(-1.49%) |
Feb 17, 2023 | 157.02 | 161.11 | 156.62 | 160.39 | 12,401,981 | +3.28(+2.09%) |
Feb 16, 2023 | 157.93 | 158.51 | 156.79 | 157.11 | 11,274,252 | -1.12(-0.71%) |
Feb 15, 2023 | 160.79 | 160.82 | 158.15 | 158.23 | 12,712,719 | -2.65(-1.65%) |
Feb 14, 2023 | 161.58 | 161.81 | 160.60 | 160.88 | 6,354,050 | -0.70(-0.44%) |
Feb 13, 2023 | 160.18 | 161.66 | 160.00 | 161.59 | 6,452,642 | +0.60(+0.37%) |
Feb 10, 2023 | 160.62 | 161.63 | 160.20 | 160.99 | 7,078,626 | +0.74(+0.46%) |
Feb 09, 2023 | 162.46 | 163.62 | 159.92 | 160.25 | 8,006,097 | -2.19(-1.35%) |
Feb 08, 2023 | 162.13 | 163.38 | 161.74 | 162.44 | 6,097,647 | +0.21(+0.13%) |
Feb 07, 2023 | 160.45 | 162.71 | 160.27 | 162.23 | 7,366,790 | +0.04(+0.02%) |
Feb 06, 2023 | 163.38 | 163.68 | 161.94 | 162.19 | 7,069,568 | -1.24(-0.76%) |
Feb 03, 2023 | 164.84 | 165.11 | 162.72 | 163.44 | 6,917,974 | -0.92(-0.56%) |
Feb 02, 2023 | 161.84 | 165.03 | 161.66 | 164.36 | 10,170,902 | +0.62(+0.38%) |
Feb 01, 2023 | 161.83 | 164.79 | 161.24 | 163.74 | 9,927,590 | +1.49(+0.92%) |
Jan 31, 2023 | 160.54 | 162.26 | 159.90 | 162.25 | 11,964,443 | +1.41(+0.88%) |
Jan 30, 2023 | 166.73 | 167.34 | 159.93 | 160.84 | 23,466,664 | -6.19(-3.70%) |
Jan 27, 2023 | 167.34 | 167.66 | 166.57 | 167.03 | 6,202,396 | -0.66(-0.39%) |
Jan 26, 2023 | 168.34 | 168.70 | 167.45 | 167.68 | 6,995,587 | -0.62(-0.37%) |
Jan 25, 2023 | 165.98 | 168.30 | 165.89 | 168.30 | 7,150,400 | +1.19(+0.71%) |
Jan 24, 2023 | 173.75 | 173.75 | 164.82 | 167.11 | 11,081,341 | +0.00(+0.00%) |
Jan 23, 2023 | 167.89 | 168.42 | 166.75 | 167.11 | 8,464,570 | -0.43(-0.25%) |
Jan 20, 2023 | 168.88 | 168.90 | 166.28 | 167.53 | 8,682,629 | -0.78(-0.47%) |
Jan 19, 2023 | 167.82 | 170.06 | 167.50 | 168.32 | 6,988,475 | -0.23(-0.14%) |
Jan 18, 2023 | 170.42 | 170.77 | 168.50 | 168.55 | 7,096,698 | -2.58(-1.51%) |
Jan 17, 2023 | 172.76 | 173.33 | 170.86 | 171.13 | 6,092,999 | -1.06(-0.62%) |
Jan 13, 2023 | 171.95 | 172.77 | 171.15 | 172.19 | 6,132,207 | -0.56(-0.33%) |
Jan 12, 2023 | 173.02 | 173.46 | 171.57 | 172.76 | 4,298,697 | -0.87(-0.50%) |
Jan 11, 2023 | 174.32 | 174.47 | 170.88 | 173.63 | 6,540,380 | -0.28(-0.16%) |
Jan 10, 2023 | 174.44 | 174.88 | 173.07 | 173.91 | 5,081,491 | -0.42(-0.24%) |
Jan 09, 2023 | 178.02 | 178.48 | 173.92 | 174.33 | 7,980,495 | -4.64(-2.59%) |
Jan 06, 2023 | 178.84 | 179.64 | 178.11 | 178.96 | 5,747,022 | +1.44(+0.81%) |
Jan 05, 2023 | 177.74 | 178.71 | 177.14 | 177.52 | 6,299,603 | -1.32(-0.74%) |
Jan 04, 2023 | 177.61 | 178.90 | 177.21 | 178.84 | 9,858,803 | +1.93(+1.09%) |