Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 169.22 | 173.89 | 168.97 | 173.47 | 883,985 | +5.64(+3.36%) |
Mar 30, 2023 | 170.79 | 170.79 | 167.49 | 167.82 | 393,263 | -1.29(-0.77%) |
Mar 29, 2023 | 171.16 | 171.27 | 168.26 | 169.12 | 597,870 | -0.24(-0.14%) |
Mar 28, 2023 | 166.99 | 169.67 | 166.99 | 169.36 | 561,072 | +2.01(+1.20%) |
Mar 27, 2023 | 166.09 | 168.01 | 164.92 | 167.35 | 547,363 | +3.13(+1.91%) |
Mar 24, 2023 | 162.94 | 164.63 | 161.80 | 164.22 | 541,730 | +0.14(+0.08%) |
Mar 23, 2023 | 165.84 | 168.45 | 163.71 | 164.08 | 722,657 | -1.03(-0.62%) |
Mar 22, 2023 | 167.81 | 170.12 | 164.97 | 165.10 | 566,588 | -3.34(-1.98%) |
Mar 21, 2023 | 165.94 | 168.86 | 165.94 | 168.45 | 638,250 | +4.67(+2.85%) |
Mar 20, 2023 | 165.84 | 166.59 | 163.02 | 163.78 | 727,741 | -1.82(-1.10%) |
Mar 17, 2023 | 169.69 | 170.22 | 164.22 | 165.60 | 1,192,620 | -4.14(-2.44%) |
Mar 16, 2023 | 166.65 | 170.75 | 165.27 | 169.74 | 709,428 | +2.89(+1.73%) |
Mar 15, 2023 | 164.42 | 168.89 | 162.51 | 166.85 | 1,236,909 | +0.44(+0.27%) |
Mar 14, 2023 | 173.85 | 175.47 | 162.82 | 166.41 | 1,693,995 | -5.17(-3.01%) |
Mar 13, 2023 | 171.56 | 173.81 | 169.82 | 171.58 | 850,276 | -1.88(-1.08%) |
Mar 10, 2023 | 177.85 | 178.29 | 173.06 | 173.46 | 792,602 | -4.11(-2.32%) |
Mar 09, 2023 | 181.94 | 183.98 | 177.52 | 177.57 | 621,622 | -3.94(-2.17%) |
Mar 08, 2023 | 178.40 | 182.30 | 178.40 | 181.51 | 656,969 | +2.53(+1.41%) |
Mar 07, 2023 | 182.67 | 182.67 | 178.05 | 178.98 | 793,217 | -4.40(-2.40%) |
Mar 06, 2023 | 183.51 | 186.14 | 183.11 | 183.38 | 460,159 | -1.15(-0.62%) |
Mar 03, 2023 | 184.19 | 184.93 | 181.73 | 184.52 | 505,833 | +0.78(+0.43%) |
Mar 02, 2023 | 178.93 | 184.70 | 176.71 | 183.74 | 571,215 | +3.66(+2.03%) |
Mar 01, 2023 | 178.00 | 180.79 | 176.69 | 180.08 | 710,185 | +1.34(+0.75%) |
Feb 28, 2023 | 181.31 | 182.24 | 177.71 | 178.74 | 1,188,348 | -3.20(-1.76%) |
Feb 27, 2023 | 183.34 | 183.85 | 181.26 | 181.94 | 347,491 | +0.49(+0.27%) |
Feb 24, 2023 | 179.96 | 182.24 | 179.30 | 181.46 | 376,034 | -1.39(-0.76%) |
Feb 23, 2023 | 181.60 | 183.86 | 179.94 | 182.85 | 482,716 | +2.34(+1.30%) |
Feb 22, 2023 | 182.81 | 184.06 | 179.93 | 180.51 | 625,677 | -1.40(-0.77%) |
Feb 21, 2023 | 184.61 | 184.78 | 181.36 | 181.91 | 597,772 | -4.30(-2.31%) |
Feb 17, 2023 | 185.01 | 186.53 | 183.89 | 186.21 | 626,723 | +0.40(+0.21%) |
Feb 16, 2023 | 186.95 | 188.92 | 185.43 | 185.82 | 728,331 | -4.40(-2.31%) |
Feb 15, 2023 | 189.97 | 191.22 | 188.65 | 190.22 | 579,046 | -1.93(-1.00%) |
Feb 14, 2023 | 188.98 | 192.43 | 186.60 | 192.15 | 618,388 | +2.46(+1.30%) |
Feb 13, 2023 | 188.04 | 189.79 | 187.82 | 189.68 | 549,755 | +1.25(+0.66%) |
Feb 10, 2023 | 187.16 | 189.32 | 186.67 | 188.44 | 564,548 | -0.70(-0.37%) |
Feb 09, 2023 | 196.96 | 196.96 | 188.91 | 189.14 | 557,300 | -5.93(-3.04%) |
Feb 08, 2023 | 196.92 | 197.26 | 194.14 | 195.07 | 622,602 | -2.14(-1.09%) |
Feb 07, 2023 | 195.16 | 197.58 | 193.51 | 197.21 | 624,283 | +2.78(+1.43%) |
Feb 06, 2023 | 193.82 | 195.32 | 193.10 | 194.43 | 538,028 | -0.80(-0.41%) |
Feb 03, 2023 | 191.89 | 195.84 | 189.94 | 195.23 | 756,158 | +0.53(+0.27%) |
Feb 02, 2023 | 194.56 | 197.94 | 193.47 | 194.70 | 824,920 | +1.37(+0.71%) |
Feb 01, 2023 | 187.36 | 194.54 | 185.57 | 193.32 | 1,005,257 | +6.82(+3.66%) |
Jan 31, 2023 | 183.30 | 186.63 | 182.91 | 186.51 | 698,836 | +3.22(+1.75%) |
Jan 30, 2023 | 187.64 | 187.95 | 183.06 | 183.29 | 590,747 | -5.74(-3.04%) |
Jan 27, 2023 | 184.95 | 191.67 | 184.95 | 189.03 | 712,336 | +2.85(+1.53%) |
Jan 26, 2023 | 187.47 | 187.62 | 181.20 | 186.18 | 532,573 | +0.11(+0.06%) |
Jan 25, 2023 | 187.48 | 187.70 | 184.24 | 186.07 | 664,809 | -3.23(-1.70%) |
Jan 24, 2023 | 190.45 | 193.36 | 187.55 | 189.30 | 769,709 | -1.72(-0.90%) |
Jan 23, 2023 | 186.67 | 193.26 | 185.70 | 191.02 | 875,620 | +4.46(+2.39%) |
Jan 20, 2023 | 184.17 | 186.97 | 181.88 | 186.56 | 890,241 | +4.21(+2.31%) |
Jan 19, 2023 | 181.22 | 186.74 | 180.18 | 182.34 | 1,771,390 | -0.19(-0.10%) |
Jan 18, 2023 | 174.62 | 184.59 | 174.62 | 182.53 | 2,185,422 | +8.61(+4.95%) |
Jan 17, 2023 | 174.70 | 175.62 | 173.03 | 173.92 | 1,220,395 | -0.50(-0.29%) |
Jan 13, 2023 | 174.58 | 175.28 | 172.72 | 174.42 | 569,943 | -2.81(-1.59%) |
Jan 12, 2023 | 178.32 | 179.06 | 174.82 | 177.23 | 585,740 | -1.02(-0.57%) |
Jan 11, 2023 | 174.32 | 178.69 | 173.43 | 178.25 | 698,001 | +5.23(+3.02%) |
Jan 10, 2023 | 175.25 | 175.49 | 172.22 | 173.02 | 451,013 | -2.23(-1.27%) |
Jan 09, 2023 | 171.53 | 178.35 | 171.53 | 175.25 | 657,643 | +1.69(+0.97%) |
Jan 06, 2023 | 167.62 | 174.21 | 167.60 | 173.56 | 775,907 | +6.64(+3.98%) |
Jan 05, 2023 | 169.95 | 170.19 | 165.99 | 166.93 | 1,047,034 | -5.70(-3.30%) |
Jan 04, 2023 | 168.59 | 174.39 | 167.44 | 172.63 | 813,054 | +2.35(+1.38%) |