Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 158.63 | 161.71 | 158.31 | 161.48 | 932,267 | +3.41(+2.16%) |
Mar 30, 2023 | 158.27 | 159.44 | 157.58 | 158.07 | 737,194 | +1.42(+0.91%) |
Mar 29, 2023 | 157.13 | 157.44 | 155.51 | 156.65 | 602,425 | +1.34(+0.86%) |
Mar 28, 2023 | 155.45 | 155.48 | 154.00 | 155.31 | 483,074 | -0.44(-0.28%) |
Mar 27, 2023 | 157.72 | 158.10 | 155.65 | 155.75 | 556,536 | -0.95(-0.61%) |
Mar 24, 2023 | 156.18 | 156.75 | 154.68 | 156.70 | 930,576 | +0.26(+0.17%) |
Mar 23, 2023 | 155.66 | 159.00 | 154.90 | 156.44 | 1,529,525 | +1.61(+1.04%) |
Mar 22, 2023 | 156.62 | 159.28 | 154.77 | 154.83 | 726,765 | -2.42(-1.54%) |
Mar 21, 2023 | 156.99 | 157.85 | 155.63 | 157.25 | 975,938 | +1.69(+1.09%) |
Mar 20, 2023 | 154.88 | 157.88 | 154.88 | 155.56 | 830,928 | +0.40(+0.26%) |
Mar 17, 2023 | 155.51 | 155.93 | 152.89 | 155.16 | 2,392,090 | -0.23(-0.15%) |
Mar 16, 2023 | 154.21 | 155.92 | 153.66 | 155.39 | 2,007,580 | +0.94(+0.61%) |
Mar 15, 2023 | 154.16 | 155.47 | 152.58 | 154.45 | 948,075 | -2.32(-1.48%) |
Mar 14, 2023 | 156.83 | 158.31 | 155.09 | 156.77 | 1,143,321 | +2.58(+1.67%) |
Mar 13, 2023 | 153.38 | 157.22 | 152.27 | 154.19 | 975,961 | -0.32(-0.21%) |
Mar 10, 2023 | 157.18 | 157.73 | 153.21 | 154.51 | 859,168 | -2.91(-1.85%) |
Mar 09, 2023 | 159.21 | 160.34 | 157.22 | 157.42 | 1,235,239 | -0.96(-0.61%) |
Mar 08, 2023 | 158.50 | 159.28 | 156.97 | 158.38 | 1,499,936 | +0.37(+0.23%) |
Mar 07, 2023 | 159.99 | 160.68 | 157.33 | 158.01 | 1,104,413 | -1.35(-0.85%) |
Mar 06, 2023 | 160.34 | 161.43 | 158.95 | 159.36 | 1,050,374 | -0.34(-0.21%) |
Mar 03, 2023 | 157.50 | 159.70 | 157.33 | 159.70 | 1,147,973 | +1.86(+1.18%) |
Mar 02, 2023 | 155.78 | 157.90 | 154.70 | 157.84 | 1,212,994 | +0.72(+0.46%) |
Mar 01, 2023 | 159.49 | 160.65 | 155.79 | 157.12 | 1,196,013 | -2.84(-1.78%) |
Feb 28, 2023 | 160.92 | 161.60 | 159.72 | 159.96 | 1,932,243 | -1.27(-0.79%) |
Feb 27, 2023 | 159.38 | 161.77 | 158.85 | 161.23 | 1,189,596 | +3.42(+2.17%) |
Feb 24, 2023 | 158.78 | 158.98 | 154.79 | 157.81 | 1,630,608 | -3.05(-1.90%) |
Feb 23, 2023 | 160.87 | 161.99 | 158.41 | 160.86 | 2,732,225 | +1.14(+0.71%) |
Feb 22, 2023 | 160.65 | 163.51 | 151.31 | 159.72 | 6,279,181 | -23.26(-12.71%) |
Feb 21, 2023 | 184.29 | 185.69 | 182.98 | 182.98 | 1,763,332 | -2.80(-1.51%) |
Feb 17, 2023 | 185.89 | 187.49 | 185.08 | 185.78 | 1,145,801 | -1.19(-0.64%) |
Feb 16, 2023 | 186.65 | 189.31 | 185.96 | 186.97 | 1,002,605 | -1.54(-0.82%) |
Feb 15, 2023 | 184.67 | 188.56 | 184.67 | 188.51 | 943,832 | +3.27(+1.77%) |
Feb 14, 2023 | 183.86 | 186.73 | 183.21 | 185.24 | 902,432 | +1.24(+0.67%) |
Feb 13, 2023 | 181.31 | 184.39 | 181.02 | 184.00 | 647,481 | +3.25(+1.80%) |
Feb 10, 2023 | 181.25 | 182.13 | 180.25 | 180.75 | 1,054,241 | -1.77(-0.97%) |
Feb 09, 2023 | 183.08 | 184.83 | 181.60 | 182.52 | 1,106,226 | +1.14(+0.63%) |
Feb 08, 2023 | 182.02 | 183.40 | 180.37 | 181.38 | 576,559 | -1.59(-0.87%) |
Feb 07, 2023 | 178.48 | 183.35 | 177.67 | 182.97 | 892,156 | +3.74(+2.09%) |
Feb 06, 2023 | 179.62 | 180.86 | 178.56 | 179.23 | 875,395 | -2.17(-1.20%) |
Feb 03, 2023 | 180.29 | 184.61 | 180.29 | 181.40 | 708,387 | -0.78(-0.43%) |
Feb 02, 2023 | 181.49 | 183.55 | 179.72 | 182.18 | 1,133,637 | +2.69(+1.50%) |
Feb 01, 2023 | 178.22 | 180.48 | 175.98 | 179.49 | 1,162,786 | +0.14(+0.08%) |
Jan 31, 2023 | 177.34 | 179.44 | 176.72 | 179.35 | 1,001,533 | +2.44(+1.38%) |
Jan 30, 2023 | 176.13 | 177.79 | 175.53 | 176.91 | 1,116,905 | -0.54(-0.30%) |
Jan 27, 2023 | 178.81 | 179.84 | 177.24 | 177.45 | 1,182,425 | -2.61(-1.45%) |
Jan 26, 2023 | 181.47 | 182.33 | 179.06 | 180.06 | 1,051,567 | -0.79(-0.44%) |
Jan 25, 2023 | 177.71 | 180.89 | 175.85 | 180.85 | 1,040,463 | +0.64(+0.36%) |
Jan 24, 2023 | 180.55 | 181.72 | 178.92 | 180.21 | 594,016 | -0.34(-0.19%) |
Jan 23, 2023 | 178.77 | 181.96 | 177.75 | 180.55 | 1,008,297 | +1.63(+0.91%) |
Jan 20, 2023 | 177.11 | 179.27 | 176.00 | 178.92 | 1,015,431 | +2.20(+1.24%) |
Jan 19, 2023 | 180.43 | 181.34 | 176.20 | 176.72 | 1,099,452 | -4.77(-2.63%) |
Jan 18, 2023 | 186.02 | 188.01 | 181.26 | 181.49 | 1,147,402 | -3.47(-1.88%) |
Jan 17, 2023 | 180.98 | 185.80 | 180.61 | 184.96 | 1,507,965 | +4.35(+2.41%) |
Jan 13, 2023 | 177.16 | 180.90 | 177.16 | 180.61 | 953,490 | +2.69(+1.51%) |
Jan 12, 2023 | 179.37 | 180.50 | 177.63 | 177.92 | 668,127 | -1.52(-0.85%) |
Jan 11, 2023 | 175.91 | 179.45 | 174.69 | 179.44 | 904,863 | +1.43(+0.80%) |
Jan 10, 2023 | 177.24 | 178.47 | 175.84 | 178.01 | 1,079,352 | +1.40(+0.79%) |
Jan 09, 2023 | 177.28 | 180.62 | 175.98 | 176.61 | 1,264,195 | +1.19(+0.68%) |
Jan 06, 2023 | 171.42 | 176.41 | 170.29 | 175.42 | 701,099 | +6.55(+3.88%) |
Jan 05, 2023 | 169.14 | 170.39 | 167.81 | 168.87 | 791,953 | -1.62(-0.95%) |
Jan 04, 2023 | 172.81 | 174.03 | 168.92 | 170.49 | 687,829 | -0.45(-0.26%) |