Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 155.76 | 157.43 | 155.25 | 156.83 | 321,876 | +2.27(+1.47%) |
Mar 30, 2023 | 157.62 | 158.99 | 154.32 | 154.56 | 258,207 | -1.91(-1.22%) |
Mar 29, 2023 | 159.19 | 159.91 | 155.87 | 156.47 | 250,998 | -0.26(-0.17%) |
Mar 28, 2023 | 156.47 | 158.92 | 155.98 | 156.73 | 144,789 | +0.40(+0.26%) |
Mar 27, 2023 | 155.86 | 157.79 | 153.84 | 156.33 | 157,701 | +2.49(+1.62%) |
Mar 24, 2023 | 153.21 | 153.84 | 150.32 | 153.84 | 218,153 | -0.72(-0.47%) |
Mar 23, 2023 | 154.89 | 157.49 | 152.87 | 154.56 | 170,488 | +1.27(+0.83%) |
Mar 22, 2023 | 156.91 | 158.21 | 153.08 | 153.29 | 248,795 | -4.23(-2.69%) |
Mar 21, 2023 | 158.83 | 160.69 | 156.97 | 157.52 | 230,844 | +2.74(+1.77%) |
Mar 20, 2023 | 152.06 | 156.71 | 150.79 | 154.78 | 269,032 | +2.66(+1.75%) |
Mar 17, 2023 | 156.61 | 157.74 | 151.00 | 152.12 | 856,128 | -6.26(-3.95%) |
Mar 16, 2023 | 153.07 | 161.04 | 153.07 | 158.38 | 226,958 | +3.07(+1.98%) |
Mar 15, 2023 | 155.93 | 158.27 | 151.40 | 155.31 | 281,934 | -5.55(-3.45%) |
Mar 14, 2023 | 158.44 | 162.38 | 156.28 | 160.86 | 339,214 | +5.79(+3.73%) |
Mar 13, 2023 | 155.47 | 158.47 | 150.01 | 155.07 | 597,866 | -5.08(-3.17%) |
Mar 10, 2023 | 164.25 | 164.96 | 157.79 | 160.15 | 370,165 | -5.19(-3.14%) |
Mar 09, 2023 | 170.77 | 171.56 | 165.23 | 165.34 | 474,851 | -5.94(-3.47%) |
Mar 08, 2023 | 167.43 | 171.66 | 166.41 | 171.28 | 451,859 | +5.54(+3.34%) |
Mar 07, 2023 | 170.21 | 171.04 | 165.42 | 165.74 | 491,070 | +0.76(+0.46%) |
Mar 06, 2023 | 165.23 | 167.78 | 163.32 | 164.98 | 266,803 | +0.12(+0.07%) |
Mar 03, 2023 | 168.15 | 168.15 | 164.66 | 164.86 | 399,981 | -1.45(-0.87%) |
Mar 02, 2023 | 167.28 | 167.77 | 164.01 | 166.31 | 255,545 | -3.35(-1.97%) |
Mar 01, 2023 | 166.65 | 171.06 | 166.47 | 169.66 | 322,472 | +2.62(+1.57%) |
Feb 28, 2023 | 167.49 | 170.75 | 166.39 | 167.04 | 351,479 | +0.51(+0.31%) |
Feb 27, 2023 | 165.98 | 168.12 | 165.09 | 166.53 | 231,664 | +2.30(+1.40%) |
Feb 24, 2023 | 163.09 | 164.74 | 160.64 | 164.23 | 258,450 | -2.31(-1.39%) |
Feb 23, 2023 | 164.53 | 167.34 | 162.15 | 166.54 | 389,937 | +1.89(+1.15%) |
Feb 22, 2023 | 162.00 | 164.96 | 160.37 | 164.65 | 281,631 | +3.68(+2.29%) |
Feb 21, 2023 | 160.63 | 162.31 | 159.05 | 160.97 | 224,788 | -2.17(-1.33%) |
Feb 17, 2023 | 165.77 | 166.71 | 160.38 | 163.14 | 436,173 | -3.09(-1.86%) |
Feb 16, 2023 | 154.34 | 168.40 | 150.93 | 166.23 | 439,186 | +7.04(+4.42%) |
Feb 15, 2023 | 155.81 | 159.72 | 152.92 | 159.19 | 466,495 | -1.31(-0.82%) |
Feb 14, 2023 | 156.59 | 163.16 | 156.20 | 160.50 | 388,739 | +2.97(+1.89%) |
Feb 13, 2023 | 155.40 | 158.50 | 153.74 | 157.53 | 341,054 | +2.63(+1.70%) |
Feb 10, 2023 | 155.72 | 157.26 | 154.30 | 154.90 | 253,977 | -3.57(-2.25%) |
Feb 09, 2023 | 161.41 | 164.23 | 158.14 | 158.47 | 337,870 | -0.26(-0.16%) |
Feb 08, 2023 | 156.67 | 159.43 | 155.98 | 158.73 | 250,648 | +0.32(+0.20%) |
Feb 07, 2023 | 156.04 | 159.02 | 155.11 | 158.41 | 242,235 | +1.84(+1.18%) |
Feb 06, 2023 | 157.53 | 159.90 | 155.56 | 156.57 | 303,301 | -2.02(-1.27%) |
Feb 03, 2023 | 157.47 | 161.59 | 157.23 | 158.59 | 283,084 | -1.44(-0.90%) |
Feb 02, 2023 | 159.37 | 162.27 | 156.38 | 160.03 | 324,887 | +2.55(+1.62%) |
Feb 01, 2023 | 155.86 | 158.49 | 153.87 | 157.48 | 295,264 | +1.14(+0.73%) |
Jan 31, 2023 | 150.61 | 156.38 | 150.61 | 156.34 | 391,345 | +5.96(+3.96%) |
Jan 30, 2023 | 147.63 | 152.80 | 147.55 | 150.38 | 205,697 | +0.43(+0.29%) |
Jan 27, 2023 | 145.72 | 153.14 | 144.37 | 149.95 | 343,884 | +5.67(+3.93%) |
Jan 26, 2023 | 145.47 | 146.25 | 141.82 | 144.28 | 199,234 | +1.07(+0.75%) |
Jan 25, 2023 | 144.07 | 144.13 | 140.69 | 143.21 | 208,361 | -1.09(-0.76%) |
Jan 24, 2023 | 146.45 | 147.25 | 143.16 | 144.30 | 298,964 | -3.75(-2.53%) |
Jan 23, 2023 | 148.00 | 150.04 | 146.82 | 148.05 | 250,021 | +1.18(+0.80%) |
Jan 20, 2023 | 143.12 | 147.01 | 142.61 | 146.87 | 201,428 | +5.26(+3.71%) |
Jan 19, 2023 | 142.04 | 142.61 | 138.85 | 141.61 | 352,955 | -0.73(-0.51%) |
Jan 18, 2023 | 145.39 | 147.96 | 141.97 | 142.34 | 297,696 | -1.21(-0.84%) |
Jan 17, 2023 | 142.26 | 145.38 | 142.11 | 143.55 | 311,280 | +0.77(+0.54%) |
Jan 13, 2023 | 138.44 | 143.53 | 138.44 | 142.78 | 159,012 | +0.49(+0.34%) |
Jan 12, 2023 | 141.16 | 144.17 | 139.63 | 142.29 | 428,746 | +1.13(+0.80%) |
Jan 11, 2023 | 144.94 | 145.08 | 139.97 | 141.16 | 429,652 | -2.63(-1.83%) |
Jan 10, 2023 | 144.35 | 147.07 | 143.03 | 143.79 | 602,957 | -0.14(-0.10%) |
Jan 09, 2023 | 142.68 | 146.90 | 142.00 | 143.93 | 666,660 | +3.87(+2.76%) |
Jan 06, 2023 | 139.82 | 142.75 | 138.85 | 140.06 | 238,030 | +1.58(+1.14%) |
Jan 05, 2023 | 136.13 | 139.68 | 134.60 | 138.48 | 287,297 | +1.99(+1.46%) |
Jan 04, 2023 | 134.55 | 136.75 | 134.04 | 136.49 | 269,754 | +4.17(+3.15%) |