Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 161.68 | 164.65 | 160.81 | 164.01 | 521,809 | +3.30(+2.05%) |
Mar 30, 2023 | 160.40 | 162.97 | 159.81 | 160.71 | 430,780 | +2.86(+1.81%) |
Mar 29, 2023 | 157.80 | 157.98 | 156.13 | 157.85 | 588,339 | +1.67(+1.07%) |
Mar 28, 2023 | 156.77 | 157.65 | 155.23 | 156.18 | 328,663 | -0.94(-0.60%) |
Mar 27, 2023 | 156.39 | 158.16 | 154.37 | 157.12 | 374,940 | +2.00(+1.29%) |
Mar 24, 2023 | 154.79 | 155.18 | 151.52 | 155.12 | 497,029 | -0.37(-0.24%) |
Mar 23, 2023 | 151.34 | 157.95 | 151.17 | 155.49 | 506,194 | +6.52(+4.38%) |
Mar 22, 2023 | 153.32 | 156.06 | 148.81 | 148.97 | 448,325 | -4.49(-2.93%) |
Mar 21, 2023 | 150.95 | 154.62 | 150.95 | 153.46 | 518,973 | +4.47(+3.00%) |
Mar 20, 2023 | 148.00 | 149.67 | 147.50 | 148.99 | 311,827 | +0.49(+0.33%) |
Mar 17, 2023 | 152.50 | 152.50 | 144.71 | 148.50 | 567,399 | -3.50(-2.30%) |
Mar 16, 2023 | 153.41 | 153.43 | 150.85 | 152.00 | 566,687 | -1.69(-1.10%) |
Mar 15, 2023 | 156.58 | 157.84 | 151.31 | 153.69 | 315,053 | -5.10(-3.21%) |
Mar 14, 2023 | 159.63 | 161.88 | 156.69 | 158.79 | 401,926 | +4.26(+2.76%) |
Mar 13, 2023 | 151.50 | 157.15 | 145.42 | 154.53 | 428,960 | +1.06(+0.69%) |
Mar 10, 2023 | 160.25 | 161.60 | 152.43 | 153.47 | 458,857 | -8.63(-5.32%) |
Mar 09, 2023 | 169.12 | 170.44 | 161.60 | 162.10 | 255,900 | -7.19(-4.25%) |
Mar 08, 2023 | 168.58 | 169.37 | 166.18 | 169.29 | 176,839 | +0.72(+0.43%) |
Mar 07, 2023 | 172.42 | 173.68 | 166.98 | 168.57 | 382,036 | -4.38(-2.53%) |
Mar 06, 2023 | 172.64 | 175.78 | 171.00 | 172.95 | 254,026 | +1.25(+0.73%) |
Mar 03, 2023 | 168.43 | 173.11 | 168.43 | 171.70 | 174,344 | +4.34(+2.59%) |
Mar 02, 2023 | 165.80 | 169.52 | 165.00 | 167.36 | 241,206 | +0.99(+0.60%) |
Mar 01, 2023 | 164.53 | 166.47 | 163.33 | 166.37 | 294,212 | +1.29(+0.78%) |
Feb 28, 2023 | 165.00 | 167.75 | 164.80 | 165.08 | 196,165 | -1.21(-0.73%) |
Feb 27, 2023 | 164.77 | 169.28 | 164.48 | 166.29 | 208,536 | +3.26(+2.00%) |
Feb 24, 2023 | 165.76 | 166.00 | 162.39 | 163.03 | 473,303 | -6.50(-3.83%) |
Feb 23, 2023 | 169.20 | 170.31 | 165.42 | 169.53 | 489,810 | +3.69(+2.23%) |
Feb 22, 2023 | 167.63 | 167.63 | 163.21 | 165.84 | 363,730 | -0.76(-0.46%) |
Feb 21, 2023 | 166.76 | 172.56 | 162.51 | 166.60 | 554,015 | -6.40(-3.70%) |
Feb 17, 2023 | 165.10 | 173.42 | 162.00 | 173.00 | 969,901 | +11.00(+6.79%) |
Feb 16, 2023 | 160.30 | 168.39 | 159.70 | 162.00 | 755,965 | -3.90(-2.35%) |
Feb 15, 2023 | 160.00 | 166.35 | 159.41 | 165.90 | 798,856 | +5.11(+3.18%) |
Feb 14, 2023 | 163.99 | 167.81 | 160.40 | 160.79 | 521,346 | -5.62(-3.38%) |
Feb 13, 2023 | 163.35 | 167.24 | 161.07 | 166.41 | 376,684 | +4.45(+2.75%) |
Feb 10, 2023 | 162.66 | 165.30 | 160.60 | 161.96 | 335,181 | -3.34(-2.02%) |
Feb 09, 2023 | 170.51 | 173.49 | 164.97 | 165.30 | 366,431 | -2.32(-1.38%) |
Feb 08, 2023 | 174.07 | 176.28 | 166.79 | 167.62 | 359,119 | -6.45(-3.71%) |
Feb 07, 2023 | 169.12 | 175.06 | 165.82 | 174.07 | 357,231 | +3.96(+2.33%) |
Feb 06, 2023 | 167.13 | 171.52 | 166.84 | 170.11 | 362,456 | +0.23(+0.14%) |
Feb 03, 2023 | 171.90 | 179.30 | 169.25 | 169.88 | 484,932 | -8.38(-4.70%) |
Feb 02, 2023 | 172.38 | 179.90 | 172.38 | 178.26 | 686,301 | +11.49(+6.89%) |
Feb 01, 2023 | 163.07 | 167.00 | 157.39 | 166.77 | 427,676 | +4.59(+2.83%) |
Jan 31, 2023 | 160.53 | 162.28 | 157.60 | 162.18 | 415,368 | +1.94(+1.21%) |
Jan 30, 2023 | 160.20 | 162.92 | 157.30 | 160.24 | 477,632 | -3.70(-2.26%) |
Jan 27, 2023 | 158.48 | 164.60 | 157.52 | 163.94 | 514,777 | +2.93(+1.82%) |
Jan 26, 2023 | 159.68 | 161.90 | 157.01 | 161.01 | 388,572 | +4.51(+2.88%) |
Jan 25, 2023 | 159.57 | 160.51 | 151.63 | 156.50 | 663,435 | -6.93(-4.24%) |
Jan 24, 2023 | 168.89 | 169.57 | 162.33 | 163.43 | 152,601 | -6.95(-4.08%) |
Jan 23, 2023 | 164.35 | 170.88 | 162.43 | 170.38 | 400,096 | +6.22(+3.79%) |
Jan 20, 2023 | 156.74 | 164.46 | 154.40 | 164.16 | 915,621 | +8.05(+5.16%) |
Jan 19, 2023 | 162.77 | 165.00 | 156.06 | 156.11 | 589,247 | -8.85(-5.36%) |
Jan 18, 2023 | 173.54 | 175.38 | 164.91 | 164.96 | 286,425 | -7.40(-4.29%) |
Jan 17, 2023 | 167.22 | 172.36 | 167.22 | 172.36 | 412,439 | +4.10(+2.44%) |
Jan 13, 2023 | 170.18 | 172.22 | 167.46 | 168.26 | 393,248 | -5.10(-2.94%) |
Jan 12, 2023 | 173.43 | 173.46 | 168.23 | 173.36 | 245,141 | +1.97(+1.15%) |
Jan 11, 2023 | 164.80 | 171.71 | 164.01 | 171.39 | 178,658 | +8.02(+4.91%) |
Jan 10, 2023 | 165.02 | 165.14 | 161.22 | 163.37 | 159,422 | -2.77(-1.67%) |
Jan 09, 2023 | 162.87 | 169.83 | 160.88 | 166.14 | 209,441 | +5.86(+3.66%) |
Jan 06, 2023 | 161.34 | 162.27 | 155.54 | 160.28 | 286,334 | +0.13(+0.08%) |
Jan 05, 2023 | 166.88 | 166.88 | 154.82 | 160.15 | 361,339 | -10.23(-6.00%) |
Jan 04, 2023 | 171.47 | 171.47 | 166.74 | 170.38 | 191,144 | +1.43(+0.85%) |