Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 20, 2023 | 136.24 | 138.58 | 134.99 | 138.54 | 1,240,682 | +3.55(+2.63%) |
Mar 17, 2023 | 136.07 | 136.07 | 133.16 | 134.99 | 1,856,038 | -0.85(-0.63%) |
Mar 16, 2023 | 133.29 | 136.48 | 132.92 | 135.84 | 1,194,654 | +1.84(+1.37%) |
Mar 15, 2023 | 135.76 | 135.81 | 131.52 | 134.00 | 1,619,198 | -4.51(-3.26%) |
Mar 14, 2023 | 137.64 | 138.80 | 136.22 | 138.51 | 1,274,008 | +3.16(+2.33%) |
Mar 13, 2023 | 134.41 | 136.81 | 133.30 | 135.35 | 1,091,353 | -0.37(-0.27%) |
Mar 10, 2023 | 139.11 | 139.49 | 135.08 | 135.72 | 891,701 | -3.22(-2.32%) |
Mar 09, 2023 | 141.34 | 141.66 | 138.09 | 138.94 | 1,620,444 | -1.58(-1.12%) |
Mar 08, 2023 | 139.90 | 140.90 | 139.22 | 140.52 | 1,147,194 | +0.69(+0.49%) |
Mar 07, 2023 | 143.31 | 143.31 | 139.79 | 139.83 | 877,650 | -3.31(-2.32%) |
Mar 06, 2023 | 143.49 | 144.47 | 142.77 | 143.15 | 648,167 | -0.53(-0.37%) |
Mar 03, 2023 | 143.37 | 143.87 | 141.90 | 143.67 | 590,529 | +1.59(+1.12%) |
Mar 02, 2023 | 140.71 | 142.40 | 140.21 | 142.09 | 784,094 | +0.69(+0.49%) |
Mar 01, 2023 | 140.68 | 142.07 | 140.68 | 141.40 | 734,882 | +0.09(+0.06%) |
Feb 28, 2023 | 141.09 | 142.42 | 140.76 | 141.31 | 1,048,318 | +0.21(+0.15%) |
Feb 27, 2023 | 141.98 | 142.31 | 140.57 | 141.10 | 1,130,931 | +0.41(+0.29%) |
Feb 24, 2023 | 141.00 | 141.42 | 139.81 | 140.69 | 1,117,515 | -1.83(-1.28%) |
Feb 23, 2023 | 141.69 | 143.03 | 140.26 | 142.52 | 1,102,612 | +0.43(+0.30%) |
Feb 22, 2023 | 143.50 | 143.92 | 141.65 | 142.09 | 1,035,307 | -0.66(-0.46%) |
Feb 21, 2023 | 144.75 | 145.44 | 142.27 | 142.75 | 713,796 | -3.48(-2.38%) |
Feb 17, 2023 | 144.06 | 146.60 | 143.67 | 146.23 | 855,348 | +1.94(+1.34%) |
Feb 16, 2023 | 144.14 | 145.24 | 144.08 | 144.29 | 610,464 | -1.65(-1.13%) |
Feb 15, 2023 | 143.71 | 145.99 | 143.57 | 145.94 | 649,186 | +1.83(+1.27%) |
Feb 14, 2023 | 144.87 | 145.74 | 143.31 | 144.11 | 1,076,165 | -1.46(-1.00%) |
Feb 13, 2023 | 144.69 | 146.35 | 144.37 | 145.57 | 1,148,275 | +1.14(+0.79%) |
Feb 10, 2023 | 144.07 | 145.02 | 143.74 | 144.43 | 880,751 | +0.33(+0.23%) |
Feb 09, 2023 | 145.91 | 146.57 | 143.66 | 144.10 | 726,857 | -0.61(-0.42%) |
Feb 08, 2023 | 146.29 | 146.48 | 144.44 | 144.71 | 833,588 | -1.77(-1.21%) |
Feb 07, 2023 | 145.54 | 146.80 | 143.76 | 146.48 | 1,058,704 | -0.35(-0.24%) |
Feb 06, 2023 | 145.46 | 147.80 | 145.46 | 146.83 | 1,836,588 | +0.71(+0.49%) |
Feb 03, 2023 | 143.74 | 146.39 | 143.47 | 146.12 | 1,304,258 | +1.86(+1.29%) |
Feb 02, 2023 | 145.24 | 145.88 | 142.78 | 144.26 | 1,916,037 | -0.63(-0.43%) |
Feb 01, 2023 | 144.37 | 145.79 | 142.12 | 144.89 | 1,845,250 | +0.23(+0.16%) |
Jan 31, 2023 | 142.68 | 144.76 | 141.82 | 144.66 | 1,022,375 | +2.61(+1.83%) |
Jan 30, 2023 | 142.92 | 143.51 | 141.74 | 142.06 | 799,781 | -1.59(-1.10%) |
Jan 27, 2023 | 142.42 | 144.16 | 142.01 | 143.64 | 969,595 | +0.35(+0.24%) |
Jan 26, 2023 | 143.61 | 144.04 | 141.48 | 143.29 | 928,649 | +0.75(+0.53%) |
Jan 25, 2023 | 142.40 | 143.01 | 141.21 | 142.55 | 1,147,267 | -1.28(-0.89%) |
Jan 24, 2023 | 144.21 | 155.64 | 140.53 | 143.82 | 920,200 | +1.03(+0.72%) |
Jan 23, 2023 | 142.52 | 143.22 | 141.39 | 142.80 | 886,527 | +0.55(+0.39%) |
Jan 20, 2023 | 139.67 | 142.40 | 138.42 | 142.25 | 1,060,216 | +3.46(+2.50%) |
Jan 19, 2023 | 140.75 | 141.49 | 138.19 | 138.78 | 1,384,379 | -2.39(-1.69%) |
Jan 18, 2023 | 144.36 | 144.66 | 140.57 | 141.17 | 941,313 | -3.20(-2.22%) |
Jan 17, 2023 | 146.35 | 146.75 | 144.21 | 144.37 | 1,192,620 | -1.50(-1.03%) |
Jan 13, 2023 | 144.40 | 146.56 | 144.40 | 145.87 | 623,830 | +0.58(+0.40%) |
Jan 12, 2023 | 146.13 | 146.13 | 144.47 | 145.29 | 546,257 | +0.07(+0.05%) |
Jan 11, 2023 | 143.44 | 145.24 | 142.65 | 145.22 | 817,794 | +2.67(+1.87%) |
Jan 10, 2023 | 141.86 | 142.99 | 141.57 | 142.56 | 425,073 | +0.31(+0.22%) |
Jan 09, 2023 | 143.47 | 146.16 | 141.57 | 142.25 | 1,013,451 | -1.34(-0.93%) |
Jan 06, 2023 | 139.66 | 144.23 | 139.33 | 143.59 | 962,418 | +5.85(+4.25%) |
Jan 05, 2023 | 139.73 | 140.12 | 137.23 | 137.74 | 1,315,577 | -2.86(-2.04%) |
Jan 04, 2023 | 141.06 | 141.57 | 139.19 | 140.60 | 581,950 | +0.33(+0.24%) |