Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 153.62 | 155.38 | 153.48 | 155.24 | 440,006 | +2.53(+1.66%) |
Mar 30, 2023 | 153.72 | 154.11 | 152.17 | 152.71 | 505,434 | +0.23(+0.15%) |
Mar 29, 2023 | 152.39 | 152.53 | 151.28 | 152.47 | 494,611 | +1.67(+1.11%) |
Mar 28, 2023 | 150.09 | 151.40 | 149.79 | 150.80 | 655,957 | +0.59(+0.39%) |
Mar 27, 2023 | 150.44 | 151.10 | 149.17 | 150.21 | 735,886 | +1.70(+1.15%) |
Mar 24, 2023 | 145.68 | 148.61 | 144.66 | 148.51 | 674,835 | +1.62(+1.10%) |
Mar 23, 2023 | 149.29 | 150.53 | 145.77 | 146.89 | 806,556 | -1.21(-0.82%) |
Mar 22, 2023 | 152.32 | 152.57 | 148.10 | 148.10 | 397,993 | -4.17(-2.74%) |
Mar 21, 2023 | 152.38 | 153.09 | 151.55 | 152.27 | 866,444 | +2.81(+1.88%) |
Mar 20, 2023 | 148.72 | 150.96 | 148.59 | 149.46 | 1,134,136 | +2.39(+1.63%) |
Mar 17, 2023 | 150.37 | 150.39 | 146.49 | 147.07 | 481,747 | -3.89(-2.58%) |
Mar 16, 2023 | 147.68 | 152.01 | 146.35 | 150.96 | 1,472,101 | +1.93(+1.30%) |
Mar 15, 2023 | 149.39 | 149.39 | 146.52 | 149.02 | 832,311 | -3.41(-2.24%) |
Mar 14, 2023 | 154.08 | 155.12 | 150.90 | 152.43 | 452,398 | +2.51(+1.67%) |
Mar 13, 2023 | 150.65 | 152.85 | 148.14 | 149.93 | 956,165 | -4.21(-2.73%) |
Mar 10, 2023 | 158.30 | 158.31 | 152.64 | 154.13 | 767,004 | -4.45(-2.81%) |
Mar 09, 2023 | 163.01 | 163.42 | 158.53 | 158.59 | 589,263 | -4.56(-2.80%) |
Mar 08, 2023 | 163.39 | 163.91 | 162.06 | 163.15 | 378,624 | +0.07(+0.04%) |
Mar 07, 2023 | 165.27 | 165.66 | 162.82 | 163.08 | 328,848 | -2.15(-1.30%) |
Mar 06, 2023 | 167.57 | 167.70 | 164.80 | 165.23 | 361,008 | -2.18(-1.30%) |
Mar 03, 2023 | 166.31 | 167.72 | 165.27 | 167.40 | 398,013 | +1.92(+1.16%) |
Mar 02, 2023 | 163.97 | 165.76 | 163.33 | 165.48 | 380,260 | +0.54(+0.33%) |
Mar 01, 2023 | 164.26 | 165.37 | 163.62 | 164.94 | 314,360 | +0.36(+0.22%) |
Feb 28, 2023 | 164.81 | 166.00 | 164.49 | 164.58 | 300,849 | -0.29(-0.18%) |
Feb 27, 2023 | 165.68 | 166.78 | 164.42 | 164.87 | 332,562 | +0.23(+0.14%) |
Feb 24, 2023 | 163.47 | 164.88 | 162.67 | 164.63 | 538,341 | -0.81(-0.49%) |
Feb 23, 2023 | 165.66 | 166.45 | 163.59 | 165.44 | 321,157 | +0.69(+0.42%) |
Feb 22, 2023 | 164.55 | 165.83 | 164.07 | 164.75 | 536,324 | +0.28(+0.17%) |
Feb 21, 2023 | 167.18 | 167.55 | 164.08 | 164.47 | 415,312 | -4.34(-2.57%) |
Feb 17, 2023 | 168.32 | 169.05 | 167.22 | 168.81 | 477,735 | +0.16(+0.09%) |
Feb 16, 2023 | 168.06 | 170.16 | 167.53 | 168.66 | 354,790 | -1.13(-0.66%) |
Feb 15, 2023 | 167.67 | 169.85 | 167.19 | 169.79 | 367,601 | +0.99(+0.59%) |
Feb 14, 2023 | 168.41 | 169.83 | 167.18 | 168.79 | 274,049 | -0.24(-0.14%) |
Feb 13, 2023 | 167.36 | 169.04 | 166.69 | 169.04 | 302,369 | +1.91(+1.14%) |
Feb 10, 2023 | 165.91 | 167.25 | 165.60 | 167.13 | 447,743 | +0.73(+0.44%) |
Feb 09, 2023 | 169.84 | 170.20 | 166.00 | 166.40 | 358,413 | -2.22(-1.31%) |
Feb 08, 2023 | 169.87 | 170.15 | 168.26 | 168.62 | 291,918 | -2.09(-1.22%) |
Feb 07, 2023 | 169.42 | 171.14 | 168.01 | 170.71 | 491,176 | +1.03(+0.61%) |
Feb 06, 2023 | 170.74 | 171.05 | 168.82 | 169.68 | 441,287 | -2.00(-1.17%) |
Feb 03, 2023 | 171.17 | 173.05 | 171.14 | 171.68 | 735,450 | -1.05(-0.61%) |
Feb 02, 2023 | 171.53 | 173.53 | 171.03 | 172.73 | 693,248 | +2.22(+1.30%) |
Feb 01, 2023 | 167.97 | 171.75 | 167.08 | 170.51 | 691,090 | +2.14(+1.27%) |
Jan 31, 2023 | 164.99 | 168.44 | 164.79 | 168.38 | 515,269 | +3.94(+2.39%) |
Jan 30, 2023 | 165.03 | 166.50 | 164.33 | 164.44 | 488,350 | -1.68(-1.01%) |
Jan 27, 2023 | 165.04 | 166.68 | 164.59 | 166.12 | 535,003 | +0.59(+0.36%) |
Jan 26, 2023 | 164.91 | 165.68 | 163.52 | 165.53 | 424,665 | +1.51(+0.92%) |
Jan 25, 2023 | 162.16 | 164.10 | 161.56 | 164.02 | 304,321 | +0.54(+0.33%) |
Jan 24, 2023 | 163.19 | 164.14 | 162.45 | 163.48 | 581,959 | -0.44(-0.27%) |
Jan 23, 2023 | 162.71 | 164.62 | 162.28 | 163.91 | 525,274 | +1.63(+1.01%) |
Jan 20, 2023 | 160.31 | 162.39 | 159.22 | 162.28 | 525,344 | +2.62(+1.64%) |
Jan 19, 2023 | 160.10 | 160.43 | 158.68 | 159.66 | 840,156 | -1.53(-0.95%) |
Jan 18, 2023 | 164.25 | 165.03 | 161.13 | 161.18 | 1,143,760 | -2.46(-1.50%) |
Jan 17, 2023 | 164.16 | 164.64 | 163.38 | 163.64 | 497,019 | -0.43(-0.26%) |
Jan 13, 2023 | 162.41 | 164.35 | 161.92 | 164.07 | 407,147 | +0.43(+0.26%) |
Jan 12, 2023 | 162.45 | 163.96 | 161.48 | 163.64 | 673,599 | +1.86(+1.15%) |
Jan 11, 2023 | 160.31 | 161.84 | 160.31 | 161.79 | 346,260 | +2.00(+1.25%) |
Jan 10, 2023 | 158.16 | 159.81 | 157.44 | 159.78 | 314,462 | +1.43(+0.90%) |
Jan 09, 2023 | 159.27 | 160.17 | 158.16 | 158.35 | 584,371 | -0.16(-0.10%) |
Jan 06, 2023 | 156.06 | 158.79 | 155.76 | 158.51 | 391,363 | +3.80(+2.46%) |
Jan 05, 2023 | 155.16 | 155.27 | 153.82 | 154.71 | 342,096 | -1.48(-0.95%) |
Jan 04, 2023 | 154.74 | 156.94 | 154.57 | 156.19 | 656,157 | +2.27(+1.48%) |