Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 160.86 | 163.22 | 160.86 | 163.09 | 819,764 | +2.87(+1.79%) |
Mar 30, 2023 | 160.97 | 161.58 | 159.73 | 160.23 | 1,047,458 | +1.78(+1.13%) |
Mar 29, 2023 | 157.66 | 158.44 | 155.73 | 158.44 | 1,064,361 | +1.17(+0.74%) |
Mar 28, 2023 | 155.29 | 157.83 | 155.24 | 157.27 | 1,013,183 | +2.25(+1.45%) |
Mar 27, 2023 | 154.34 | 155.73 | 153.15 | 155.02 | 1,218,027 | +2.10(+1.37%) |
Mar 24, 2023 | 152.15 | 153.78 | 150.91 | 152.93 | 1,661,791 | +2.52(+1.68%) |
Mar 23, 2023 | 158.52 | 159.26 | 149.10 | 150.40 | 1,979,534 | -8.13(-5.13%) |
Mar 22, 2023 | 161.51 | 162.08 | 158.49 | 158.53 | 1,294,302 | -3.21(-1.98%) |
Mar 21, 2023 | 162.08 | 162.86 | 160.56 | 161.74 | 1,228,473 | +1.14(+0.71%) |
Mar 20, 2023 | 158.85 | 161.61 | 158.65 | 160.60 | 1,268,737 | +2.61(+1.65%) |
Mar 17, 2023 | 159.72 | 160.19 | 156.41 | 157.98 | 6,808,632 | -2.52(-1.57%) |
Mar 16, 2023 | 158.15 | 160.69 | 157.19 | 160.51 | 1,532,410 | +1.49(+0.94%) |
Mar 15, 2023 | 158.34 | 159.28 | 155.84 | 159.02 | 1,496,913 | -0.65(-0.41%) |
Mar 14, 2023 | 159.94 | 160.83 | 157.85 | 159.67 | 1,781,848 | +1.27(+0.80%) |
Mar 13, 2023 | 157.15 | 160.53 | 156.58 | 158.40 | 1,504,692 | -0.48(-0.30%) |
Mar 10, 2023 | 161.20 | 162.10 | 158.47 | 158.88 | 1,054,622 | -2.16(-1.34%) |
Mar 09, 2023 | 164.56 | 165.20 | 160.69 | 161.04 | 828,994 | -3.43(-2.09%) |
Mar 08, 2023 | 166.09 | 166.51 | 163.84 | 164.47 | 863,305 | -1.47(-0.89%) |
Mar 07, 2023 | 169.63 | 169.78 | 165.72 | 165.94 | 861,533 | -3.30(-1.95%) |
Mar 06, 2023 | 167.47 | 169.57 | 167.24 | 169.23 | 1,410,949 | +1.77(+1.05%) |
Mar 03, 2023 | 167.26 | 167.96 | 165.96 | 167.47 | 1,313,265 | +0.85(+0.51%) |
Mar 02, 2023 | 164.13 | 166.79 | 162.64 | 166.62 | 2,675,266 | +1.53(+0.93%) |
Mar 01, 2023 | 169.73 | 170.21 | 164.37 | 165.09 | 1,833,190 | -6.35(-3.70%) |
Feb 28, 2023 | 173.02 | 174.06 | 170.85 | 171.44 | 1,751,709 | -1.44(-0.83%) |
Feb 27, 2023 | 175.11 | 175.81 | 172.30 | 172.88 | 1,326,204 | -0.47(-0.27%) |
Feb 24, 2023 | 173.39 | 174.76 | 171.23 | 173.34 | 1,151,596 | -0.91(-0.52%) |
Feb 23, 2023 | 169.67 | 175.21 | 169.67 | 174.25 | 1,523,519 | +5.67(+3.36%) |
Feb 22, 2023 | 170.19 | 170.88 | 168.25 | 168.58 | 1,019,559 | -0.42(-0.25%) |
Feb 21, 2023 | 172.63 | 172.99 | 169.00 | 169.00 | 1,176,003 | -5.62(-3.22%) |
Feb 17, 2023 | 173.74 | 175.19 | 173.04 | 174.62 | 876,875 | +0.96(+0.55%) |
Feb 16, 2023 | 173.40 | 174.93 | 172.61 | 173.66 | 858,301 | -0.51(-0.30%) |
Feb 15, 2023 | 171.47 | 174.33 | 171.39 | 174.17 | 961,623 | +2.98(+1.74%) |
Feb 14, 2023 | 170.23 | 172.18 | 169.53 | 171.20 | 941,216 | +0.80(+0.47%) |
Feb 13, 2023 | 167.72 | 171.95 | 167.40 | 170.40 | 1,187,135 | +2.67(+1.59%) |
Feb 10, 2023 | 163.93 | 168.05 | 163.75 | 167.74 | 970,120 | +3.67(+2.24%) |
Feb 09, 2023 | 165.13 | 166.27 | 163.45 | 164.06 | 892,060 | -0.20(-0.12%) |
Feb 08, 2023 | 162.85 | 165.26 | 162.06 | 164.27 | 1,005,890 | +0.47(+0.29%) |
Feb 07, 2023 | 163.50 | 164.31 | 161.28 | 163.79 | 662,821 | -0.20(-0.12%) |
Feb 06, 2023 | 162.93 | 164.44 | 162.00 | 164.00 | 1,560,313 | +0.86(+0.53%) |
Feb 03, 2023 | 165.31 | 165.66 | 163.10 | 163.13 | 874,737 | -2.38(-1.44%) |
Feb 02, 2023 | 163.38 | 165.68 | 162.51 | 165.52 | 1,215,531 | +2.11(+1.29%) |
Feb 01, 2023 | 162.05 | 164.01 | 160.65 | 163.40 | 884,889 | +0.73(+0.45%) |
Jan 31, 2023 | 162.03 | 162.69 | 160.82 | 162.68 | 968,463 | +1.17(+0.73%) |
Jan 30, 2023 | 160.80 | 162.61 | 160.76 | 161.50 | 682,913 | +0.65(+0.40%) |
Jan 27, 2023 | 162.99 | 162.99 | 160.09 | 160.85 | 859,185 | -1.99(-1.22%) |
Jan 26, 2023 | 161.88 | 163.04 | 161.27 | 162.84 | 745,706 | +1.47(+0.91%) |
Jan 25, 2023 | 159.60 | 161.52 | 158.91 | 161.37 | 673,860 | +1.00(+0.62%) |
Jan 24, 2023 | 158.10 | 161.64 | 157.08 | 160.37 | 841,837 | +2.66(+1.68%) |
Jan 23, 2023 | 157.70 | 158.91 | 156.36 | 157.71 | 793,033 | +0.93(+0.59%) |
Jan 20, 2023 | 156.85 | 157.08 | 155.07 | 156.78 | 1,390,318 | +0.36(+0.23%) |
Jan 19, 2023 | 160.71 | 160.71 | 156.33 | 156.43 | 1,056,779 | -4.68(-2.91%) |
Jan 18, 2023 | 163.85 | 164.79 | 160.81 | 161.11 | 861,095 | -2.27(-1.39%) |
Jan 17, 2023 | 164.96 | 165.43 | 162.92 | 163.38 | 823,223 | -0.99(-0.60%) |
Jan 13, 2023 | 163.06 | 164.89 | 162.95 | 164.36 | 1,109,007 | +0.59(+0.36%) |
Jan 12, 2023 | 164.15 | 164.47 | 162.44 | 163.77 | 1,071,681 | -0.20(-0.12%) |
Jan 11, 2023 | 164.94 | 165.96 | 163.86 | 163.98 | 1,186,484 | -0.57(-0.35%) |
Jan 10, 2023 | 165.32 | 165.75 | 162.94 | 164.55 | 946,775 | -0.64(-0.39%) |
Jan 09, 2023 | 166.02 | 167.73 | 165.01 | 165.19 | 901,789 | -0.42(-0.25%) |
Jan 06, 2023 | 164.84 | 166.09 | 163.87 | 165.60 | 1,075,318 | +2.20(+1.35%) |
Jan 05, 2023 | 166.32 | 166.44 | 162.27 | 163.40 | 1,027,224 | -3.27(-1.96%) |
Jan 04, 2023 | 164.51 | 167.07 | 164.33 | 166.67 | 1,169,375 | +2.06(+1.25%) |