Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 169.65 | 174.34 | 169.41 | 173.91 | 881,719 | +5.66(+3.36%) |
Mar 30, 2023 | 171.23 | 171.23 | 167.92 | 168.25 | 392,255 | -1.30(-0.77%) |
Mar 29, 2023 | 171.60 | 171.71 | 168.69 | 169.55 | 596,337 | -0.24(-0.14%) |
Mar 28, 2023 | 167.42 | 170.11 | 167.42 | 169.79 | 559,634 | +2.01(+1.20%) |
Mar 27, 2023 | 166.52 | 168.44 | 165.34 | 167.78 | 545,960 | +3.14(+1.91%) |
Mar 24, 2023 | 163.36 | 165.06 | 162.22 | 164.64 | 540,341 | +0.14(+0.08%) |
Mar 23, 2023 | 166.26 | 168.88 | 164.13 | 164.50 | 720,804 | -1.03(-0.62%) |
Mar 22, 2023 | 168.25 | 170.56 | 165.39 | 165.53 | 565,135 | -3.35(-1.98%) |
Mar 21, 2023 | 166.36 | 169.30 | 166.36 | 168.88 | 636,614 | +4.68(+2.85%) |
Mar 20, 2023 | 166.26 | 167.02 | 163.44 | 164.20 | 725,876 | -1.82(-1.10%) |
Mar 17, 2023 | 170.13 | 170.65 | 164.65 | 166.03 | 1,189,562 | -4.15(-2.44%) |
Mar 16, 2023 | 167.08 | 171.19 | 165.69 | 170.18 | 707,609 | +2.89(+1.73%) |
Mar 15, 2023 | 164.84 | 169.33 | 162.93 | 167.28 | 1,233,738 | +0.45(+0.27%) |
Mar 14, 2023 | 174.30 | 175.92 | 163.24 | 166.84 | 1,689,652 | -5.18(-3.01%) |
Mar 13, 2023 | 172.00 | 174.25 | 170.26 | 172.02 | 848,096 | -1.88(-1.08%) |
Mar 10, 2023 | 178.31 | 178.75 | 173.51 | 173.91 | 790,571 | -4.12(-2.32%) |
Mar 09, 2023 | 182.41 | 184.45 | 177.98 | 178.03 | 620,029 | -3.95(-2.17%) |
Mar 08, 2023 | 178.86 | 182.77 | 178.86 | 181.97 | 655,285 | +2.54(+1.41%) |
Mar 07, 2023 | 183.14 | 183.14 | 178.50 | 179.44 | 791,184 | -4.41(-2.40%) |
Mar 06, 2023 | 183.99 | 186.62 | 183.58 | 183.85 | 458,980 | -1.15(-0.62%) |
Mar 03, 2023 | 184.66 | 185.40 | 182.20 | 185.00 | 504,537 | +0.78(+0.43%) |
Mar 02, 2023 | 179.39 | 185.18 | 177.17 | 184.21 | 569,751 | +3.67(+2.03%) |
Mar 01, 2023 | 178.45 | 181.26 | 177.15 | 180.55 | 708,365 | +1.35(+0.75%) |
Feb 28, 2023 | 181.78 | 182.71 | 178.17 | 179.20 | 1,185,302 | -3.21(-1.76%) |
Feb 27, 2023 | 183.81 | 184.33 | 181.73 | 182.41 | 346,600 | +0.48(+0.27%) |
Feb 24, 2023 | 180.43 | 182.71 | 179.76 | 181.92 | 375,071 | -1.40(-0.76%) |
Feb 23, 2023 | 182.06 | 184.33 | 180.40 | 183.32 | 481,479 | +2.35(+1.30%) |
Feb 22, 2023 | 183.28 | 184.53 | 180.39 | 180.97 | 624,073 | -1.41(-0.77%) |
Feb 21, 2023 | 185.09 | 185.25 | 181.82 | 182.38 | 596,239 | -4.31(-2.31%) |
Feb 17, 2023 | 185.48 | 187.01 | 184.36 | 186.69 | 625,117 | +0.40(+0.21%) |
Feb 16, 2023 | 187.44 | 189.41 | 185.91 | 186.29 | 726,464 | -4.41(-2.31%) |
Feb 15, 2023 | 190.46 | 191.72 | 189.13 | 190.71 | 577,562 | -1.93(-1.00%) |
Feb 14, 2023 | 189.47 | 192.93 | 187.08 | 192.64 | 616,802 | +2.47(+1.30%) |
Feb 13, 2023 | 188.53 | 190.28 | 188.31 | 190.17 | 548,346 | +1.25(+0.66%) |
Feb 10, 2023 | 187.64 | 189.80 | 187.15 | 188.92 | 563,100 | -0.70(-0.37%) |
Feb 09, 2023 | 197.47 | 197.47 | 189.40 | 189.62 | 555,872 | -5.95(-3.04%) |
Feb 08, 2023 | 197.42 | 197.77 | 194.64 | 195.57 | 621,006 | -2.15(-1.09%) |
Feb 07, 2023 | 195.66 | 198.09 | 194.01 | 197.72 | 622,683 | +2.79(+1.43%) |
Feb 06, 2023 | 194.32 | 195.82 | 193.60 | 194.93 | 536,648 | -0.80(-0.41%) |
Feb 03, 2023 | 192.39 | 196.34 | 190.43 | 195.73 | 754,220 | +0.53(+0.27%) |
Feb 02, 2023 | 195.06 | 198.45 | 193.97 | 195.20 | 822,806 | +1.38(+0.71%) |
Feb 01, 2023 | 187.84 | 195.04 | 186.05 | 193.82 | 1,002,680 | +6.84(+3.66%) |
Jan 31, 2023 | 183.77 | 187.11 | 183.38 | 186.99 | 697,045 | +3.22(+1.75%) |
Jan 30, 2023 | 188.12 | 188.43 | 183.53 | 183.76 | 589,233 | -5.76(-3.04%) |
Jan 27, 2023 | 185.42 | 192.16 | 185.42 | 189.52 | 710,510 | +2.86(+1.53%) |
Jan 26, 2023 | 187.95 | 188.10 | 181.67 | 186.66 | 531,208 | +0.11(+0.06%) |
Jan 25, 2023 | 187.97 | 188.18 | 184.71 | 186.55 | 663,105 | -3.23(-1.70%) |
Jan 24, 2023 | 190.94 | 193.86 | 188.04 | 189.79 | 767,736 | -1.72(-0.90%) |
Jan 23, 2023 | 187.15 | 193.76 | 186.18 | 191.51 | 873,376 | +4.47(+2.39%) |
Jan 20, 2023 | 184.64 | 187.45 | 182.35 | 187.04 | 887,959 | +4.22(+2.31%) |
Jan 19, 2023 | 181.69 | 187.22 | 180.65 | 182.81 | 1,766,849 | -0.19(-0.10%) |
Jan 18, 2023 | 175.07 | 185.07 | 175.07 | 183.00 | 2,179,820 | +8.63(+4.95%) |
Jan 17, 2023 | 175.15 | 176.07 | 173.48 | 174.37 | 1,217,266 | -0.50(-0.29%) |
Jan 13, 2023 | 175.03 | 175.73 | 173.16 | 174.87 | 568,482 | -2.82(-1.59%) |
Jan 12, 2023 | 178.78 | 179.52 | 175.27 | 177.69 | 584,239 | -1.02(-0.57%) |
Jan 11, 2023 | 174.77 | 179.15 | 173.87 | 178.71 | 696,212 | +5.24(+3.02%) |
Jan 10, 2023 | 175.70 | 175.94 | 172.66 | 173.47 | 449,857 | -2.24(-1.27%) |
Jan 09, 2023 | 171.97 | 178.81 | 171.97 | 175.70 | 655,957 | +1.69(+0.97%) |
Jan 06, 2023 | 168.06 | 174.65 | 168.04 | 174.01 | 773,918 | +6.66(+3.98%) |
Jan 05, 2023 | 170.39 | 170.63 | 166.41 | 167.35 | 1,044,350 | -5.72(-3.30%) |
Jan 04, 2023 | 169.03 | 174.84 | 167.87 | 173.07 | 810,970 | +2.35(+1.38%) |