Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 142.43 | 145.83 | 142.13 | 145.49 | 276,535 | +4.27(+3.02%) |
Mar 30, 2023 | 142.94 | 143.78 | 140.43 | 141.22 | 232,920 | +0.54(+0.38%) |
Mar 29, 2023 | 140.69 | 141.23 | 139.11 | 140.68 | 225,699 | +2.40(+1.74%) |
Mar 28, 2023 | 138.42 | 139.80 | 137.03 | 138.28 | 222,591 | -1.42(-1.02%) |
Mar 27, 2023 | 139.10 | 140.81 | 137.50 | 139.70 | 385,722 | +2.25(+1.64%) |
Mar 24, 2023 | 135.50 | 137.46 | 132.91 | 137.45 | 547,305 | +0.25(+0.18%) |
Mar 23, 2023 | 142.04 | 145.11 | 136.63 | 137.20 | 329,754 | -3.93(-2.78%) |
Mar 22, 2023 | 148.37 | 148.62 | 141.13 | 141.13 | 254,356 | -8.17(-5.47%) |
Mar 21, 2023 | 149.30 | 150.70 | 147.83 | 149.30 | 363,498 | +2.57(+1.75%) |
Mar 20, 2023 | 147.12 | 149.70 | 145.74 | 146.73 | 399,741 | +0.42(+0.29%) |
Mar 17, 2023 | 147.96 | 148.77 | 146.07 | 146.31 | 554,040 | -2.55(-1.71%) |
Mar 16, 2023 | 146.80 | 149.57 | 145.05 | 148.86 | 721,749 | +2.76(+1.89%) |
Mar 15, 2023 | 144.65 | 147.00 | 144.65 | 146.10 | 380,631 | -3.93(-2.62%) |
Mar 14, 2023 | 154.75 | 155.28 | 147.39 | 150.03 | 364,995 | +0.17(+0.11%) |
Mar 13, 2023 | 151.72 | 155.01 | 148.62 | 149.86 | 365,014 | -4.23(-2.75%) |
Mar 10, 2023 | 162.69 | 162.69 | 153.07 | 154.09 | 452,104 | -9.03(-5.54%) |
Mar 09, 2023 | 167.78 | 168.49 | 163.08 | 163.12 | 189,552 | -5.26(-3.12%) |
Mar 08, 2023 | 166.50 | 168.73 | 165.38 | 168.38 | 137,516 | +1.80(+1.08%) |
Mar 07, 2023 | 169.41 | 170.92 | 165.59 | 166.58 | 199,398 | -3.49(-2.05%) |
Mar 06, 2023 | 174.08 | 175.44 | 170.07 | 170.07 | 413,620 | -3.78(-2.17%) |
Mar 03, 2023 | 173.31 | 174.68 | 172.21 | 173.85 | 208,828 | +2.05(+1.19%) |
Mar 02, 2023 | 172.98 | 172.98 | 168.90 | 171.80 | 438,831 | -3.60(-2.05%) |
Mar 01, 2023 | 172.82 | 177.42 | 172.30 | 175.40 | 412,948 | +0.94(+0.54%) |
Feb 28, 2023 | 166.74 | 175.88 | 162.15 | 174.46 | 639,065 | +6.14(+3.65%) |
Feb 27, 2023 | 171.90 | 171.90 | 168.01 | 168.32 | 304,919 | -0.84(-0.50%) |
Feb 24, 2023 | 168.32 | 169.59 | 166.44 | 169.16 | 284,017 | -2.51(-1.46%) |
Feb 23, 2023 | 170.24 | 173.24 | 167.92 | 171.67 | 180,068 | +1.06(+0.62%) |
Feb 22, 2023 | 170.43 | 171.74 | 168.84 | 170.61 | 182,997 | +0.06(+0.04%) |
Feb 21, 2023 | 172.90 | 174.43 | 169.38 | 170.55 | 162,875 | -5.26(-2.99%) |
Feb 17, 2023 | 175.25 | 176.39 | 172.05 | 175.81 | 214,428 | +0.04(+0.02%) |
Feb 16, 2023 | 177.17 | 179.81 | 175.43 | 175.77 | 227,938 | -5.79(-3.19%) |
Feb 15, 2023 | 178.35 | 181.82 | 178.35 | 181.56 | 199,929 | +0.53(+0.29%) |
Feb 14, 2023 | 179.10 | 182.62 | 178.17 | 181.03 | 198,017 | +0.73(+0.40%) |
Feb 13, 2023 | 177.79 | 180.34 | 177.32 | 180.30 | 185,756 | +2.40(+1.35%) |
Feb 10, 2023 | 175.80 | 178.03 | 173.72 | 177.90 | 204,060 | +1.03(+0.58%) |
Feb 09, 2023 | 173.12 | 177.08 | 172.65 | 176.87 | 276,452 | +5.60(+3.27%) |
Feb 08, 2023 | 176.70 | 176.70 | 170.64 | 171.27 | 249,614 | -6.24(-3.52%) |
Feb 07, 2023 | 174.85 | 177.86 | 173.76 | 177.51 | 295,665 | +1.13(+0.64%) |
Feb 06, 2023 | 178.06 | 178.89 | 174.94 | 176.38 | 196,280 | -5.49(-3.02%) |
Feb 03, 2023 | 181.51 | 183.95 | 180.31 | 181.87 | 166,104 | -3.14(-1.70%) |
Feb 02, 2023 | 181.62 | 188.61 | 181.62 | 185.01 | 401,004 | +5.53(+3.08%) |
Feb 01, 2023 | 182.34 | 183.79 | 174.48 | 179.48 | 493,705 | -5.39(-2.92%) |
Jan 31, 2023 | 180.20 | 184.87 | 180.09 | 184.87 | 419,282 | +5.03(+2.80%) |
Jan 30, 2023 | 178.48 | 182.24 | 177.85 | 179.84 | 163,046 | -1.46(-0.81%) |
Jan 27, 2023 | 179.92 | 182.47 | 178.81 | 181.30 | 190,105 | -0.64(-0.35%) |
Jan 26, 2023 | 178.79 | 182.08 | 177.29 | 181.94 | 203,026 | +4.27(+2.40%) |
Jan 25, 2023 | 174.70 | 177.73 | 173.21 | 177.67 | 176,728 | +0.86(+0.49%) |
Jan 24, 2023 | 179.12 | 180.43 | 176.24 | 176.81 | 233,011 | -3.26(-1.81%) |
Jan 23, 2023 | 176.59 | 181.06 | 176.02 | 180.07 | 244,025 | +3.40(+1.92%) |
Jan 20, 2023 | 175.43 | 177.03 | 173.74 | 176.67 | 213,610 | +1.67(+0.95%) |
Jan 19, 2023 | 173.63 | 175.88 | 173.04 | 175.00 | 179,523 | -0.80(-0.46%) |
Jan 18, 2023 | 177.39 | 178.43 | 175.00 | 175.80 | 253,071 | -0.59(-0.33%) |
Jan 17, 2023 | 176.23 | 179.34 | 175.84 | 176.39 | 220,883 | -0.77(-0.43%) |
Jan 13, 2023 | 172.09 | 177.73 | 171.90 | 177.16 | 149,589 | +2.67(+1.53%) |
Jan 12, 2023 | 174.08 | 175.84 | 172.14 | 174.49 | 192,953 | +1.06(+0.61%) |
Jan 11, 2023 | 170.36 | 173.43 | 170.36 | 173.43 | 166,948 | +4.56(+2.70%) |
Jan 10, 2023 | 167.15 | 169.82 | 166.73 | 168.87 | 118,080 | +0.44(+0.26%) |
Jan 09, 2023 | 168.72 | 171.20 | 167.61 | 168.43 | 106,663 | +0.11(+0.07%) |
Jan 06, 2023 | 163.82 | 168.91 | 162.30 | 168.32 | 190,283 | +5.77(+3.55%) |
Jan 05, 2023 | 163.28 | 163.28 | 160.07 | 162.55 | 169,580 | -2.66(-1.61%) |
Jan 04, 2023 | 164.84 | 166.69 | 163.05 | 165.21 | 152,445 | +2.71(+1.67%) |