Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 160.72 | 163.07 | 160.72 | 162.95 | 820,486 | +2.86(+1.79%) |
Mar 30, 2023 | 160.83 | 161.43 | 159.59 | 160.09 | 1,048,381 | +1.78(+1.13%) |
Mar 29, 2023 | 157.52 | 158.30 | 155.59 | 158.30 | 1,065,299 | +1.17(+0.74%) |
Mar 28, 2023 | 155.16 | 157.69 | 155.10 | 157.13 | 1,014,076 | +2.25(+1.45%) |
Mar 27, 2023 | 154.20 | 155.60 | 153.01 | 154.88 | 1,219,100 | +2.09(+1.37%) |
Mar 24, 2023 | 152.01 | 153.65 | 150.78 | 152.79 | 1,663,254 | +2.52(+1.68%) |
Mar 23, 2023 | 158.38 | 159.12 | 148.97 | 150.27 | 1,981,278 | -8.12(-5.13%) |
Mar 22, 2023 | 161.37 | 161.94 | 158.35 | 158.39 | 1,295,442 | -3.20(-1.98%) |
Mar 21, 2023 | 161.94 | 162.72 | 160.42 | 161.59 | 1,229,555 | +1.14(+0.71%) |
Mar 20, 2023 | 158.71 | 161.47 | 158.51 | 160.46 | 1,269,855 | +2.61(+1.65%) |
Mar 17, 2023 | 159.58 | 160.05 | 156.27 | 157.84 | 6,814,629 | -2.52(-1.57%) |
Mar 16, 2023 | 158.01 | 160.54 | 157.05 | 160.37 | 1,533,760 | +1.49(+0.94%) |
Mar 15, 2023 | 158.21 | 159.14 | 155.71 | 158.88 | 1,498,232 | -0.65(-0.41%) |
Mar 14, 2023 | 159.80 | 160.69 | 157.71 | 159.53 | 1,783,417 | +1.27(+0.80%) |
Mar 13, 2023 | 157.01 | 160.39 | 156.44 | 158.26 | 1,506,018 | -0.48(-0.30%) |
Mar 10, 2023 | 161.06 | 161.96 | 158.33 | 158.74 | 1,055,551 | -2.15(-1.34%) |
Mar 09, 2023 | 164.41 | 165.05 | 160.55 | 160.89 | 829,724 | -3.43(-2.09%) |
Mar 08, 2023 | 165.95 | 166.37 | 163.70 | 164.32 | 864,065 | -1.47(-0.89%) |
Mar 07, 2023 | 169.48 | 169.62 | 165.58 | 165.79 | 862,292 | -3.29(-1.95%) |
Mar 06, 2023 | 167.32 | 169.43 | 167.09 | 169.09 | 1,412,192 | +1.76(+1.05%) |
Mar 03, 2023 | 167.12 | 167.81 | 165.81 | 167.32 | 1,314,421 | +0.85(+0.51%) |
Mar 02, 2023 | 163.99 | 166.64 | 162.50 | 166.47 | 2,677,622 | +1.53(+0.93%) |
Mar 01, 2023 | 169.59 | 170.06 | 164.23 | 164.94 | 1,834,805 | -6.34(-3.70%) |
Feb 28, 2023 | 172.87 | 173.90 | 170.70 | 171.29 | 1,753,252 | -1.43(-0.83%) |
Feb 27, 2023 | 174.96 | 175.66 | 172.15 | 172.72 | 1,327,372 | -0.46(-0.27%) |
Feb 24, 2023 | 173.24 | 174.61 | 171.08 | 173.19 | 1,152,610 | -0.91(-0.52%) |
Feb 23, 2023 | 169.52 | 175.06 | 169.52 | 174.10 | 1,524,861 | +5.67(+3.36%) |
Feb 22, 2023 | 170.04 | 170.73 | 168.10 | 168.43 | 1,020,457 | -0.42(-0.25%) |
Feb 21, 2023 | 172.48 | 172.84 | 168.85 | 168.85 | 1,177,039 | -5.62(-3.22%) |
Feb 17, 2023 | 173.58 | 175.04 | 172.89 | 174.47 | 877,647 | +0.96(+0.55%) |
Feb 16, 2023 | 173.25 | 174.78 | 172.46 | 173.51 | 859,057 | -0.51(-0.29%) |
Feb 15, 2023 | 171.32 | 174.18 | 171.24 | 174.02 | 962,470 | +2.97(+1.74%) |
Feb 14, 2023 | 170.08 | 172.03 | 169.38 | 171.05 | 942,045 | +0.79(+0.47%) |
Feb 13, 2023 | 167.57 | 171.80 | 167.25 | 170.25 | 1,188,181 | +2.66(+1.59%) |
Feb 10, 2023 | 163.78 | 167.90 | 163.61 | 167.59 | 970,974 | +3.67(+2.24%) |
Feb 09, 2023 | 164.98 | 166.13 | 163.31 | 163.92 | 892,846 | -0.20(-0.12%) |
Feb 08, 2023 | 162.71 | 165.12 | 161.92 | 164.12 | 1,006,776 | +0.47(+0.29%) |
Feb 07, 2023 | 163.36 | 164.16 | 161.14 | 163.65 | 663,405 | -0.20(-0.12%) |
Feb 06, 2023 | 162.79 | 164.30 | 161.86 | 163.85 | 1,561,687 | +0.86(+0.53%) |
Feb 03, 2023 | 165.17 | 165.52 | 162.96 | 162.99 | 875,507 | -2.38(-1.44%) |
Feb 02, 2023 | 163.23 | 165.54 | 162.37 | 165.37 | 1,216,602 | +2.11(+1.29%) |
Feb 01, 2023 | 161.90 | 163.87 | 160.51 | 163.26 | 885,668 | +0.73(+0.45%) |
Jan 31, 2023 | 161.88 | 162.54 | 160.67 | 162.53 | 969,316 | +1.17(+0.73%) |
Jan 30, 2023 | 160.66 | 162.47 | 160.62 | 161.36 | 683,514 | +0.65(+0.40%) |
Jan 27, 2023 | 162.84 | 162.84 | 159.95 | 160.71 | 859,942 | -1.99(-1.22%) |
Jan 26, 2023 | 161.74 | 162.89 | 161.13 | 162.70 | 746,363 | +1.47(+0.91%) |
Jan 25, 2023 | 159.46 | 161.38 | 158.77 | 161.23 | 674,453 | +1.00(+0.62%) |
Jan 24, 2023 | 157.96 | 161.50 | 156.95 | 160.23 | 842,579 | +2.65(+1.68%) |
Jan 23, 2023 | 157.56 | 158.77 | 156.22 | 157.57 | 793,731 | +0.93(+0.59%) |
Jan 20, 2023 | 156.71 | 156.95 | 154.94 | 156.65 | 1,391,542 | +0.36(+0.23%) |
Jan 19, 2023 | 160.57 | 160.57 | 156.19 | 156.29 | 1,057,710 | -4.68(-2.91%) |
Jan 18, 2023 | 163.71 | 164.65 | 160.66 | 160.97 | 861,854 | -2.27(-1.39%) |
Jan 17, 2023 | 164.81 | 165.28 | 162.78 | 163.23 | 823,948 | -0.99(-0.60%) |
Jan 13, 2023 | 162.92 | 164.74 | 162.81 | 164.22 | 1,109,984 | +0.59(+0.36%) |
Jan 12, 2023 | 164.01 | 164.33 | 162.29 | 163.63 | 1,072,625 | -0.20(-0.12%) |
Jan 11, 2023 | 164.79 | 165.81 | 163.72 | 163.83 | 1,187,529 | -0.57(-0.35%) |
Jan 10, 2023 | 165.18 | 165.60 | 162.79 | 164.40 | 947,609 | -0.64(-0.39%) |
Jan 09, 2023 | 165.88 | 167.59 | 164.87 | 165.04 | 902,583 | -0.42(-0.25%) |
Jan 06, 2023 | 164.69 | 165.94 | 163.73 | 165.46 | 1,076,265 | +2.20(+1.35%) |
Jan 05, 2023 | 166.18 | 166.29 | 162.13 | 163.26 | 1,028,128 | -3.26(-1.96%) |
Jan 04, 2023 | 164.36 | 166.92 | 164.19 | 166.52 | 1,170,405 | +2.06(+1.25%) |