Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 145.96 | 148.24 | 145.80 | 147.76 | 586,557 | +2.69(+1.85%) |
Mar 30, 2023 | 146.36 | 146.66 | 143.98 | 145.08 | 964,173 | -0.53(-0.36%) |
Mar 29, 2023 | 147.38 | 147.67 | 144.76 | 145.61 | 646,174 | -1.18(-0.80%) |
Mar 28, 2023 | 146.14 | 147.06 | 145.49 | 146.78 | 500,153 | +0.28(+0.19%) |
Mar 27, 2023 | 145.56 | 147.42 | 144.79 | 146.50 | 544,114 | +2.15(+1.49%) |
Mar 24, 2023 | 142.72 | 144.74 | 141.60 | 144.35 | 384,083 | +0.55(+0.38%) |
Mar 23, 2023 | 144.62 | 146.04 | 142.89 | 143.80 | 552,518 | -0.86(-0.60%) |
Mar 22, 2023 | 148.30 | 149.44 | 144.63 | 144.67 | 503,376 | -4.52(-3.03%) |
Mar 21, 2023 | 150.24 | 150.92 | 147.51 | 149.19 | 673,930 | +0.16(+0.11%) |
Mar 20, 2023 | 143.95 | 149.66 | 143.94 | 149.03 | 848,277 | +5.44(+3.79%) |
Mar 17, 2023 | 145.85 | 147.08 | 143.19 | 143.59 | 1,705,638 | -1.62(-1.11%) |
Mar 16, 2023 | 141.92 | 146.25 | 139.61 | 145.21 | 1,202,234 | +2.60(+1.82%) |
Mar 15, 2023 | 139.70 | 144.98 | 138.50 | 142.61 | 1,375,476 | +3.60(+2.59%) |
Mar 14, 2023 | 141.61 | 144.21 | 136.80 | 139.01 | 1,620,553 | +0.51(+0.37%) |
Mar 13, 2023 | 152.81 | 153.22 | 136.55 | 138.50 | 3,368,995 | -16.48(-10.63%) |
Mar 10, 2023 | 159.07 | 159.94 | 154.45 | 154.98 | 650,994 | -4.64(-2.91%) |
Mar 09, 2023 | 161.57 | 162.03 | 159.57 | 159.62 | 371,388 | -1.43(-0.89%) |
Mar 08, 2023 | 160.06 | 162.04 | 159.83 | 161.05 | 484,430 | +0.61(+0.38%) |
Mar 07, 2023 | 161.11 | 162.38 | 159.75 | 160.44 | 500,101 | -0.53(-0.33%) |
Mar 06, 2023 | 162.70 | 163.50 | 160.93 | 160.97 | 498,363 | -1.32(-0.81%) |
Mar 03, 2023 | 162.22 | 162.99 | 161.25 | 162.29 | 453,973 | +0.20(+0.13%) |
Mar 02, 2023 | 159.49 | 162.11 | 159.09 | 162.08 | 363,019 | +1.87(+1.16%) |
Mar 01, 2023 | 159.79 | 160.39 | 158.38 | 160.22 | 312,169 | -0.29(-0.18%) |
Feb 28, 2023 | 161.60 | 162.55 | 160.50 | 160.51 | 530,106 | -1.47(-0.91%) |
Feb 27, 2023 | 162.51 | 162.71 | 161.01 | 161.99 | 469,287 | +0.48(+0.30%) |
Feb 24, 2023 | 161.17 | 162.46 | 159.10 | 161.51 | 500,352 | -1.27(-0.78%) |
Feb 23, 2023 | 161.91 | 163.03 | 161.37 | 162.78 | 403,493 | +0.42(+0.26%) |
Feb 22, 2023 | 163.21 | 163.38 | 161.19 | 162.36 | 434,516 | -0.44(-0.27%) |
Feb 21, 2023 | 164.30 | 164.57 | 162.64 | 162.80 | 429,604 | -2.37(-1.43%) |
Feb 17, 2023 | 160.88 | 165.25 | 160.34 | 165.16 | 745,800 | +3.75(+2.33%) |
Feb 16, 2023 | 162.97 | 164.23 | 161.37 | 161.41 | 539,886 | -3.20(-1.94%) |
Feb 15, 2023 | 161.87 | 164.86 | 161.75 | 164.61 | 570,524 | +1.83(+1.12%) |
Feb 14, 2023 | 165.90 | 167.26 | 162.75 | 162.78 | 566,789 | -3.89(-2.33%) |
Feb 13, 2023 | 167.22 | 168.20 | 166.42 | 166.67 | 829,086 | +0.13(+0.08%) |
Feb 10, 2023 | 163.48 | 166.72 | 162.96 | 166.54 | 676,377 | +2.79(+1.71%) |
Feb 09, 2023 | 161.68 | 166.66 | 161.26 | 163.75 | 933,637 | +2.94(+1.83%) |
Feb 08, 2023 | 163.21 | 165.65 | 159.85 | 160.80 | 1,646,499 | -16.54(-9.32%) |
Feb 07, 2023 | 172.57 | 178.11 | 172.57 | 177.34 | 530,992 | +3.69(+2.12%) |
Feb 06, 2023 | 175.70 | 176.44 | 173.40 | 173.66 | 455,872 | -2.94(-1.67%) |
Feb 03, 2023 | 176.56 | 177.10 | 173.89 | 176.60 | 455,719 | -1.73(-0.97%) |
Feb 02, 2023 | 177.36 | 180.00 | 176.76 | 178.33 | 475,562 | +1.28(+0.72%) |
Feb 01, 2023 | 175.31 | 178.04 | 174.41 | 177.05 | 487,630 | +1.05(+0.59%) |
Jan 31, 2023 | 175.12 | 176.66 | 174.56 | 176.00 | 372,195 | +0.99(+0.56%) |
Jan 30, 2023 | 175.92 | 176.63 | 174.68 | 175.01 | 318,470 | -1.40(-0.79%) |
Jan 27, 2023 | 176.73 | 177.45 | 175.84 | 176.41 | 329,858 | -0.78(-0.44%) |
Jan 26, 2023 | 175.38 | 177.78 | 173.66 | 177.19 | 387,310 | +2.34(+1.34%) |
Jan 25, 2023 | 173.50 | 175.36 | 170.30 | 174.86 | 342,891 | +0.48(+0.27%) |
Jan 24, 2023 | 176.68 | 178.70 | 174.20 | 174.38 | 350,706 | -1.98(-1.12%) |
Jan 23, 2023 | 174.80 | 178.09 | 174.59 | 176.36 | 305,716 | +1.56(+0.89%) |
Jan 20, 2023 | 173.66 | 175.02 | 172.17 | 174.80 | 468,143 | +1.97(+1.14%) |
Jan 19, 2023 | 175.24 | 175.63 | 172.65 | 172.82 | 451,071 | -3.14(-1.78%) |
Jan 18, 2023 | 177.94 | 178.49 | 175.62 | 175.96 | 346,572 | -1.70(-0.96%) |
Jan 17, 2023 | 178.10 | 179.46 | 177.30 | 177.66 | 551,167 | -0.03(-0.02%) |
Jan 13, 2023 | 177.20 | 178.18 | 175.11 | 177.69 | 337,252 | +0.22(+0.13%) |
Jan 12, 2023 | 176.61 | 178.16 | 175.38 | 177.47 | 298,368 | +0.48(+0.27%) |
Jan 11, 2023 | 176.23 | 177.43 | 175.63 | 176.99 | 372,854 | +2.67(+1.53%) |
Jan 10, 2023 | 173.43 | 174.32 | 172.32 | 174.32 | 260,295 | +0.17(+0.10%) |
Jan 09, 2023 | 173.71 | 175.88 | 173.33 | 174.15 | 561,243 | -0.10(-0.06%) |
Jan 06, 2023 | 171.43 | 175.12 | 170.33 | 174.25 | 254,680 | +4.42(+2.60%) |
Jan 05, 2023 | 172.67 | 172.92 | 169.50 | 169.83 | 357,843 | -3.33(-1.92%) |
Jan 04, 2023 | 173.46 | 174.87 | 171.91 | 173.17 | 403,389 | +1.07(+0.62%) |