Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 170.00 | 171.53 | 169.81 | 170.85 | 262,713 | +1.00(+0.59%) |
Mar 30, 2023 | 169.82 | 171.04 | 169.12 | 169.85 | 136,851 | +0.41(+0.24%) |
Mar 29, 2023 | 169.13 | 169.99 | 168.34 | 169.44 | 193,446 | +0.99(+0.59%) |
Mar 28, 2023 | 167.26 | 169.04 | 167.12 | 168.45 | 253,275 | +0.64(+0.38%) |
Mar 27, 2023 | 167.39 | 168.46 | 166.54 | 167.81 | 183,834 | +2.25(+1.36%) |
Mar 24, 2023 | 163.49 | 166.05 | 162.04 | 165.56 | 214,525 | +0.67(+0.41%) |
Mar 23, 2023 | 166.16 | 167.10 | 163.25 | 164.89 | 302,977 | -1.22(-0.73%) |
Mar 22, 2023 | 167.84 | 169.29 | 165.98 | 166.11 | 201,399 | -1.52(-0.91%) |
Mar 21, 2023 | 167.08 | 168.62 | 166.81 | 167.63 | 213,167 | +2.68(+1.62%) |
Mar 20, 2023 | 164.18 | 166.31 | 163.80 | 164.95 | 227,871 | +1.79(+1.10%) |
Mar 17, 2023 | 167.00 | 167.00 | 163.07 | 163.16 | 334,075 | -4.78(-2.85%) |
Mar 16, 2023 | 162.64 | 168.29 | 161.82 | 167.95 | 302,802 | +4.16(+2.54%) |
Mar 15, 2023 | 166.40 | 166.40 | 161.28 | 163.79 | 371,049 | -5.15(-3.05%) |
Mar 14, 2023 | 167.94 | 170.83 | 166.84 | 168.95 | 315,295 | +3.07(+1.85%) |
Mar 13, 2023 | 165.49 | 166.95 | 163.59 | 165.88 | 337,448 | -1.71(-1.02%) |
Mar 10, 2023 | 171.06 | 171.06 | 166.45 | 167.59 | 297,383 | -3.77(-2.20%) |
Mar 09, 2023 | 173.18 | 174.24 | 171.12 | 171.36 | 239,103 | -0.98(-0.57%) |
Mar 08, 2023 | 172.49 | 172.98 | 170.86 | 172.34 | 208,569 | +0.07(+0.04%) |
Mar 07, 2023 | 174.55 | 175.23 | 172.00 | 172.26 | 312,008 | -2.16(-1.24%) |
Mar 06, 2023 | 174.99 | 175.41 | 173.52 | 174.42 | 267,740 | +0.06(+0.03%) |
Mar 03, 2023 | 174.95 | 175.34 | 173.06 | 174.36 | 331,905 | +0.16(+0.09%) |
Mar 02, 2023 | 170.45 | 174.34 | 169.02 | 174.20 | 369,600 | +2.99(+1.74%) |
Mar 01, 2023 | 168.03 | 171.78 | 165.28 | 171.22 | 528,690 | +5.83(+3.53%) |
Feb 28, 2023 | 173.75 | 173.75 | 163.07 | 165.38 | 1,374,527 | -9.09(-5.21%) |
Feb 27, 2023 | 175.80 | 177.07 | 174.03 | 174.47 | 490,110 | -0.20(-0.11%) |
Feb 24, 2023 | 173.92 | 175.19 | 173.60 | 174.67 | 343,628 | -0.50(-0.29%) |
Feb 23, 2023 | 174.98 | 175.61 | 173.52 | 175.17 | 267,602 | +1.12(+0.64%) |
Feb 22, 2023 | 174.80 | 175.64 | 173.95 | 174.05 | 415,859 | -0.77(-0.44%) |
Feb 21, 2023 | 176.70 | 176.83 | 174.25 | 174.82 | 357,280 | -1.88(-1.06%) |
Feb 17, 2023 | 174.94 | 177.01 | 174.39 | 176.70 | 300,121 | +1.57(+0.90%) |
Feb 16, 2023 | 175.48 | 177.35 | 174.25 | 175.13 | 319,292 | -1.98(-1.12%) |
Feb 15, 2023 | 173.80 | 177.24 | 173.80 | 177.11 | 203,194 | +2.36(+1.35%) |
Feb 14, 2023 | 173.62 | 175.46 | 172.71 | 174.75 | 308,133 | +0.73(+0.42%) |
Feb 13, 2023 | 173.96 | 174.96 | 173.06 | 174.02 | 259,020 | +1.02(+0.59%) |
Feb 10, 2023 | 172.98 | 173.56 | 171.22 | 173.00 | 244,282 | -0.28(-0.16%) |
Feb 09, 2023 | 174.98 | 175.92 | 173.13 | 173.28 | 358,947 | -1.08(-0.62%) |
Feb 08, 2023 | 172.81 | 174.58 | 172.34 | 174.36 | 200,965 | +0.38(+0.22%) |
Feb 07, 2023 | 170.90 | 174.45 | 170.08 | 173.98 | 302,540 | +2.41(+1.40%) |
Feb 06, 2023 | 169.14 | 172.03 | 168.70 | 171.58 | 259,686 | +1.74(+1.02%) |
Feb 03, 2023 | 170.43 | 172.34 | 169.32 | 169.84 | 357,625 | -1.76(-1.02%) |
Feb 02, 2023 | 170.59 | 172.71 | 169.54 | 171.60 | 511,012 | +1.46(+0.86%) |
Feb 01, 2023 | 170.49 | 171.78 | 168.97 | 170.14 | 431,252 | -0.62(-0.36%) |
Jan 31, 2023 | 169.21 | 170.93 | 168.23 | 170.76 | 392,041 | +1.64(+0.97%) |
Jan 30, 2023 | 170.01 | 171.90 | 168.85 | 169.12 | 442,615 | -0.89(-0.52%) |
Jan 27, 2023 | 168.52 | 170.81 | 168.52 | 170.01 | 319,812 | +1.13(+0.67%) |
Jan 26, 2023 | 169.08 | 169.46 | 167.49 | 168.88 | 237,085 | +0.67(+0.40%) |
Jan 25, 2023 | 165.81 | 169.01 | 165.81 | 168.21 | 282,282 | +0.72(+0.43%) |
Jan 24, 2023 | 167.60 | 168.34 | 166.05 | 167.49 | 331,326 | +0.56(+0.33%) |
Jan 23, 2023 | 165.54 | 167.08 | 164.13 | 166.93 | 365,782 | +2.42(+1.47%) |
Jan 20, 2023 | 161.25 | 164.69 | 160.02 | 164.51 | 407,856 | +4.20(+2.62%) |
Jan 19, 2023 | 161.82 | 161.84 | 159.36 | 160.32 | 354,812 | -2.11(-1.30%) |
Jan 18, 2023 | 166.08 | 166.72 | 162.39 | 162.43 | 575,298 | -2.85(-1.72%) |
Jan 17, 2023 | 165.52 | 167.71 | 163.79 | 165.27 | 497,032 | +0.22(+0.13%) |
Jan 13, 2023 | 161.62 | 165.06 | 161.62 | 165.05 | 353,780 | +1.59(+0.97%) |
Jan 12, 2023 | 164.63 | 165.31 | 160.62 | 163.47 | 431,034 | +0.57(+0.35%) |
Jan 11, 2023 | 158.12 | 163.07 | 158.10 | 162.90 | 427,854 | +5.64(+3.59%) |
Jan 10, 2023 | 155.00 | 157.49 | 155.00 | 157.25 | 302,244 | +1.70(+1.09%) |
Jan 09, 2023 | 158.79 | 158.79 | 155.53 | 155.55 | 377,463 | -2.12(-1.34%) |
Jan 06, 2023 | 153.39 | 158.20 | 152.43 | 157.67 | 353,143 | +5.89(+3.88%) |
Jan 05, 2023 | 150.25 | 152.02 | 148.88 | 151.78 | 347,830 | +0.43(+0.28%) |
Jan 04, 2023 | 151.84 | 152.83 | 149.75 | 151.35 | 269,036 | -0.41(-0.27%) |