Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 179.65 | 184.65 | 179.28 | 182.77 | 744,772 | +3.84(+2.15%) |
Mar 30, 2023 | 179.73 | 181.48 | 178.17 | 178.93 | 464,147 | +0.31(+0.17%) |
Mar 29, 2023 | 184.61 | 184.88 | 178.50 | 178.62 | 704,550 | -4.39(-2.40%) |
Mar 28, 2023 | 180.94 | 183.74 | 179.76 | 183.01 | 534,554 | +1.70(+0.94%) |
Mar 27, 2023 | 180.00 | 184.01 | 178.33 | 181.31 | 579,850 | -2.17(-1.18%) |
Mar 24, 2023 | 181.46 | 184.19 | 178.92 | 183.48 | 310,563 | +0.16(+0.08%) |
Mar 23, 2023 | 183.81 | 186.89 | 179.04 | 183.32 | 425,118 | +1.13(+0.62%) |
Mar 22, 2023 | 183.05 | 186.68 | 181.25 | 182.19 | 532,898 | -1.54(-0.84%) |
Mar 21, 2023 | 184.63 | 188.29 | 183.72 | 183.74 | 521,028 | +0.27(+0.15%) |
Mar 20, 2023 | 182.24 | 187.27 | 181.50 | 183.47 | 576,228 | +2.07(+1.14%) |
Mar 17, 2023 | 180.36 | 182.55 | 176.88 | 181.40 | 700,371 | +0.80(+0.44%) |
Mar 16, 2023 | 173.43 | 181.15 | 172.62 | 180.60 | 759,987 | +6.61(+3.80%) |
Mar 15, 2023 | 167.24 | 174.08 | 166.50 | 173.99 | 545,326 | +4.51(+2.66%) |
Mar 14, 2023 | 169.25 | 170.42 | 166.27 | 169.48 | 468,587 | +4.59(+2.78%) |
Mar 13, 2023 | 162.13 | 167.15 | 161.09 | 164.89 | 743,800 | +0.57(+0.35%) |
Mar 10, 2023 | 169.51 | 171.89 | 163.38 | 164.32 | 854,382 | -4.45(-2.64%) |
Mar 09, 2023 | 170.96 | 173.33 | 168.51 | 168.77 | 647,906 | -1.04(-0.61%) |
Mar 08, 2023 | 168.56 | 169.84 | 166.41 | 169.81 | 570,144 | +1.06(+0.63%) |
Mar 07, 2023 | 173.05 | 175.04 | 168.37 | 168.74 | 697,480 | -3.20(-1.86%) |
Mar 06, 2023 | 172.82 | 173.92 | 170.12 | 171.94 | 497,243 | -0.65(-0.37%) |
Mar 03, 2023 | 171.79 | 174.30 | 169.35 | 172.59 | 538,747 | +1.38(+0.81%) |
Mar 02, 2023 | 169.95 | 172.54 | 165.76 | 171.21 | 534,017 | +1.26(+0.74%) |
Mar 01, 2023 | 169.41 | 171.15 | 168.08 | 169.95 | 376,321 | +0.54(+0.32%) |
Feb 28, 2023 | 172.18 | 174.42 | 169.17 | 169.41 | 568,692 | -2.81(-1.63%) |
Feb 27, 2023 | 168.74 | 174.64 | 167.44 | 172.22 | 625,277 | +2.11(+1.24%) |
Feb 24, 2023 | 169.16 | 174.80 | 167.69 | 170.12 | 738,577 | -3.15(-1.82%) |
Feb 23, 2023 | 174.17 | 178.94 | 172.31 | 173.27 | 1,008,623 | -4.74(-2.67%) |
Feb 22, 2023 | 188.37 | 192.67 | 175.62 | 178.01 | 2,794,943 | +12.72(+7.69%) |
Feb 21, 2023 | 170.71 | 171.31 | 164.09 | 165.29 | 1,199,949 | -7.24(-4.20%) |
Feb 17, 2023 | 171.40 | 172.63 | 168.34 | 172.53 | 956,138 | +0.70(+0.41%) |
Feb 16, 2023 | 170.96 | 179.97 | 170.45 | 171.84 | 1,257,580 | -1.62(-0.93%) |
Feb 15, 2023 | 169.72 | 174.71 | 167.61 | 173.46 | 943,890 | +3.74(+2.20%) |
Feb 14, 2023 | 160.51 | 170.41 | 158.65 | 169.72 | 770,252 | +7.46(+4.60%) |
Feb 13, 2023 | 155.97 | 164.39 | 154.73 | 162.26 | 726,328 | +7.52(+4.86%) |
Feb 10, 2023 | 156.60 | 158.05 | 153.15 | 154.74 | 564,654 | -3.35(-2.12%) |
Feb 09, 2023 | 159.53 | 159.86 | 156.53 | 158.09 | 375,344 | +0.02(+0.01%) |
Feb 08, 2023 | 162.36 | 162.63 | 157.81 | 158.07 | 386,876 | -6.52(-3.96%) |
Feb 07, 2023 | 162.53 | 165.36 | 158.10 | 164.59 | 458,931 | +1.44(+0.88%) |
Feb 06, 2023 | 163.68 | 165.72 | 160.99 | 163.15 | 392,518 | -1.89(-1.15%) |
Feb 03, 2023 | 161.62 | 168.01 | 160.19 | 165.04 | 412,930 | +0.37(+0.22%) |
Feb 02, 2023 | 164.27 | 167.40 | 162.91 | 164.68 | 851,604 | +2.57(+1.58%) |
Feb 01, 2023 | 157.16 | 165.07 | 155.03 | 162.11 | 602,684 | +4.52(+2.86%) |
Jan 31, 2023 | 156.81 | 158.25 | 155.33 | 157.59 | 303,917 | +1.84(+1.18%) |
Jan 30, 2023 | 156.53 | 157.97 | 152.59 | 155.75 | 328,657 | -1.20(-0.77%) |
Jan 27, 2023 | 153.77 | 158.91 | 153.15 | 156.96 | 382,323 | +2.36(+1.52%) |
Jan 26, 2023 | 152.66 | 155.69 | 151.29 | 154.60 | 424,933 | +5.20(+3.48%) |
Jan 25, 2023 | 143.96 | 149.72 | 142.65 | 149.40 | 306,540 | +2.06(+1.40%) |
Jan 24, 2023 | 148.61 | 149.11 | 145.62 | 147.34 | 394,699 | -1.59(-1.07%) |
Jan 23, 2023 | 140.89 | 149.03 | 140.31 | 148.93 | 443,157 | +8.02(+5.70%) |
Jan 20, 2023 | 138.11 | 141.62 | 133.79 | 140.91 | 606,226 | +5.02(+3.70%) |
Jan 19, 2023 | 143.20 | 143.43 | 134.98 | 135.88 | 675,914 | -7.91(-5.50%) |
Jan 18, 2023 | 148.07 | 149.81 | 142.47 | 143.79 | 607,915 | -3.48(-2.36%) |
Jan 17, 2023 | 144.18 | 149.18 | 144.18 | 147.27 | 578,791 | +2.08(+1.43%) |
Jan 13, 2023 | 148.76 | 150.62 | 145.00 | 145.19 | 585,463 | -5.27(-3.50%) |
Jan 12, 2023 | 151.25 | 153.99 | 148.71 | 150.46 | 598,003 | +0.88(+0.58%) |
Jan 11, 2023 | 147.58 | 151.13 | 142.40 | 149.59 | 528,814 | +2.91(+1.99%) |
Jan 10, 2023 | 141.90 | 147.51 | 139.38 | 146.68 | 341,651 | +3.62(+2.53%) |
Jan 09, 2023 | 138.15 | 144.42 | 138.15 | 143.06 | 502,304 | +6.59(+4.83%) |
Jan 06, 2023 | 131.58 | 137.62 | 130.83 | 136.46 | 451,397 | +4.88(+3.71%) |
Jan 05, 2023 | 132.77 | 135.87 | 128.75 | 131.58 | 547,488 | -4.17(-3.07%) |
Jan 04, 2023 | 133.91 | 137.42 | 130.77 | 135.75 | 608,336 | +3.04(+2.29%) |