Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 167.63 | 169.65 | 167.48 | 169.47 | 254,114 | +3.22(+1.94%) |
Mar 30, 2023 | 166.43 | 168.25 | 165.41 | 166.25 | 140,486 | +1.20(+0.73%) |
Mar 29, 2023 | 164.09 | 165.49 | 163.87 | 165.05 | 147,360 | +2.32(+1.43%) |
Mar 28, 2023 | 161.50 | 163.39 | 161.50 | 162.73 | 147,346 | +0.89(+0.55%) |
Mar 27, 2023 | 162.68 | 163.31 | 160.64 | 161.84 | 135,765 | +2.02(+1.26%) |
Mar 24, 2023 | 157.03 | 159.84 | 156.78 | 159.83 | 165,066 | +0.44(+0.28%) |
Mar 23, 2023 | 159.85 | 161.34 | 157.97 | 159.38 | 164,480 | +0.18(+0.11%) |
Mar 22, 2023 | 163.97 | 164.87 | 159.16 | 159.21 | 170,057 | -4.74(-2.89%) |
Mar 21, 2023 | 164.26 | 164.95 | 163.08 | 163.95 | 256,338 | +3.25(+2.02%) |
Mar 20, 2023 | 158.09 | 161.58 | 158.05 | 160.70 | 159,298 | +5.14(+3.30%) |
Mar 17, 2023 | 159.77 | 159.77 | 154.49 | 155.57 | 351,801 | -5.92(-3.67%) |
Mar 16, 2023 | 155.66 | 161.75 | 153.18 | 161.49 | 261,253 | +4.19(+2.67%) |
Mar 15, 2023 | 158.91 | 162.52 | 155.79 | 157.30 | 259,274 | -6.97(-4.24%) |
Mar 14, 2023 | 165.44 | 165.58 | 160.59 | 164.26 | 357,077 | +4.62(+2.90%) |
Mar 13, 2023 | 161.25 | 161.85 | 155.97 | 159.64 | 268,729 | -6.14(-3.70%) |
Mar 10, 2023 | 167.91 | 168.81 | 164.25 | 165.78 | 222,416 | -3.80(-2.24%) |
Mar 09, 2023 | 174.99 | 174.99 | 168.57 | 169.58 | 180,456 | -5.34(-3.05%) |
Mar 08, 2023 | 178.41 | 178.52 | 173.38 | 174.92 | 201,646 | -2.90(-1.63%) |
Mar 07, 2023 | 179.63 | 179.63 | 175.43 | 177.82 | 335,177 | -1.85(-1.03%) |
Mar 06, 2023 | 184.82 | 184.82 | 178.95 | 179.67 | 342,514 | -5.50(-2.97%) |
Mar 03, 2023 | 183.85 | 185.22 | 182.39 | 185.17 | 286,080 | +1.51(+0.82%) |
Mar 02, 2023 | 185.03 | 186.82 | 181.31 | 183.66 | 329,040 | -4.40(-2.34%) |
Mar 01, 2023 | 188.99 | 192.54 | 188.03 | 188.06 | 329,523 | -0.80(-0.42%) |
Feb 28, 2023 | 182.69 | 191.93 | 182.69 | 188.85 | 370,875 | +6.59(+3.62%) |
Feb 27, 2023 | 178.85 | 184.29 | 178.85 | 182.26 | 325,503 | +3.92(+2.20%) |
Feb 24, 2023 | 166.22 | 178.66 | 163.91 | 178.34 | 397,522 | +14.70(+8.98%) |
Feb 23, 2023 | 164.30 | 166.01 | 163.11 | 163.64 | 157,106 | +0.00(+0.00%) |
Feb 22, 2023 | 163.33 | 164.56 | 162.50 | 163.64 | 162,349 | -0.04(-0.02%) |
Feb 21, 2023 | 166.32 | 166.32 | 163.37 | 163.68 | 156,331 | -4.23(-2.52%) |
Feb 17, 2023 | 167.07 | 168.28 | 166.23 | 167.91 | 150,839 | +0.80(+0.48%) |
Feb 16, 2023 | 165.70 | 168.28 | 164.83 | 167.12 | 121,503 | -0.21(-0.12%) |
Feb 15, 2023 | 164.80 | 167.37 | 164.57 | 167.32 | 116,484 | +1.50(+0.90%) |
Feb 14, 2023 | 166.67 | 167.89 | 165.73 | 165.82 | 122,758 | -0.81(-0.49%) |
Feb 13, 2023 | 164.30 | 167.29 | 164.30 | 166.64 | 155,723 | +1.97(+1.20%) |
Feb 10, 2023 | 162.87 | 164.81 | 161.92 | 164.67 | 123,129 | +1.54(+0.94%) |
Feb 09, 2023 | 166.53 | 167.75 | 163.12 | 163.13 | 195,921 | -3.06(-1.84%) |
Feb 08, 2023 | 162.82 | 167.06 | 162.55 | 166.19 | 153,753 | +3.03(+1.86%) |
Feb 07, 2023 | 159.16 | 163.33 | 158.77 | 163.16 | 172,480 | +2.82(+1.76%) |
Feb 06, 2023 | 160.96 | 161.75 | 159.26 | 160.34 | 180,212 | -1.05(-0.65%) |
Feb 03, 2023 | 160.46 | 162.09 | 160.36 | 161.38 | 164,211 | +0.12(+0.07%) |
Feb 02, 2023 | 159.42 | 161.73 | 158.45 | 161.27 | 161,567 | +1.92(+1.21%) |
Feb 01, 2023 | 157.31 | 160.54 | 157.31 | 159.34 | 186,987 | +0.80(+0.51%) |
Jan 31, 2023 | 156.33 | 158.63 | 156.14 | 158.54 | 234,779 | +2.20(+1.41%) |
Jan 30, 2023 | 154.76 | 157.08 | 154.76 | 156.34 | 145,888 | +1.00(+0.64%) |
Jan 27, 2023 | 154.65 | 156.83 | 154.22 | 155.34 | 172,705 | +0.39(+0.25%) |
Jan 26, 2023 | 153.41 | 155.77 | 153.41 | 154.94 | 116,710 | +1.89(+1.24%) |
Jan 25, 2023 | 149.65 | 153.35 | 149.65 | 153.05 | 132,849 | +2.04(+1.35%) |
Jan 24, 2023 | 149.08 | 151.81 | 147.65 | 151.01 | 90,919 | +1.81(+1.22%) |
Jan 23, 2023 | 148.59 | 149.94 | 147.86 | 149.20 | 71,324 | +0.01(+0.01%) |
Jan 20, 2023 | 145.32 | 149.19 | 145.30 | 149.19 | 114,592 | +4.19(+2.89%) |
Jan 19, 2023 | 144.98 | 146.02 | 144.57 | 145.00 | 76,580 | -1.38(-0.94%) |
Jan 18, 2023 | 148.30 | 149.65 | 146.38 | 146.38 | 87,736 | -2.36(-1.59%) |
Jan 17, 2023 | 147.32 | 149.72 | 147.24 | 148.74 | 109,147 | +0.86(+0.58%) |
Jan 13, 2023 | 144.71 | 148.43 | 144.71 | 147.88 | 87,923 | +2.39(+1.64%) |
Jan 12, 2023 | 145.45 | 146.87 | 144.92 | 145.49 | 79,745 | +0.61(+0.42%) |
Jan 11, 2023 | 143.43 | 145.34 | 143.43 | 144.88 | 81,433 | +1.13(+0.78%) |
Jan 10, 2023 | 141.31 | 143.99 | 141.31 | 143.75 | 104,793 | +1.81(+1.28%) |
Jan 09, 2023 | 142.92 | 144.08 | 141.60 | 141.94 | 95,872 | -1.63(-1.13%) |
Jan 06, 2023 | 140.44 | 144.43 | 140.44 | 143.56 | 91,118 | +3.82(+2.74%) |
Jan 05, 2023 | 139.37 | 140.65 | 138.83 | 139.74 | 74,367 | +0.07(+0.05%) |
Jan 04, 2023 | 140.39 | 141.27 | 138.59 | 139.67 | 159,232 | +0.56(+0.40%) |