Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 165.82 | 167.14 | 164.91 | 167.03 | 129,413 | +2.70(+1.64%) |
Mar 30, 2023 | 164.41 | 166.16 | 163.87 | 164.33 | 110,675 | +1.72(+1.06%) |
Mar 29, 2023 | 162.45 | 163.47 | 161.38 | 162.61 | 109,957 | +1.63(+1.01%) |
Mar 28, 2023 | 159.44 | 161.80 | 159.44 | 160.99 | 98,134 | +1.29(+0.81%) |
Mar 27, 2023 | 160.99 | 161.15 | 159.39 | 159.69 | 111,812 | +0.62(+0.39%) |
Mar 24, 2023 | 156.79 | 159.43 | 155.27 | 159.07 | 117,918 | +0.47(+0.29%) |
Mar 23, 2023 | 159.69 | 162.67 | 157.70 | 158.60 | 136,356 | -1.03(-0.65%) |
Mar 22, 2023 | 163.53 | 164.42 | 159.30 | 159.63 | 154,899 | -3.86(-2.36%) |
Mar 21, 2023 | 164.46 | 166.23 | 162.50 | 163.50 | 184,019 | +1.63(+1.01%) |
Mar 20, 2023 | 161.08 | 162.93 | 160.81 | 161.87 | 202,174 | +2.25(+1.41%) |
Mar 17, 2023 | 161.94 | 161.97 | 158.72 | 159.62 | 360,799 | -3.12(-1.91%) |
Mar 16, 2023 | 159.27 | 164.24 | 159.27 | 162.73 | 132,665 | +1.14(+0.71%) |
Mar 15, 2023 | 161.33 | 163.42 | 160.20 | 161.59 | 185,718 | -4.09(-2.47%) |
Mar 14, 2023 | 166.41 | 167.63 | 162.52 | 165.68 | 169,852 | +3.61(+2.23%) |
Mar 13, 2023 | 162.44 | 163.44 | 159.84 | 162.07 | 225,204 | -3.11(-1.89%) |
Mar 10, 2023 | 170.31 | 170.38 | 164.58 | 165.18 | 178,149 | -5.71(-3.34%) |
Mar 09, 2023 | 174.65 | 174.71 | 170.36 | 170.89 | 138,327 | -3.25(-1.86%) |
Mar 08, 2023 | 172.62 | 174.29 | 171.83 | 174.13 | 75,654 | +1.69(+0.98%) |
Mar 07, 2023 | 174.99 | 175.41 | 172.44 | 172.45 | 92,122 | -1.87(-1.07%) |
Mar 06, 2023 | 176.00 | 176.93 | 174.11 | 174.31 | 97,761 | -1.64(-0.93%) |
Mar 03, 2023 | 174.55 | 176.18 | 172.62 | 175.95 | 111,549 | +2.48(+1.43%) |
Mar 02, 2023 | 171.45 | 174.55 | 170.17 | 173.47 | 105,843 | +0.76(+0.44%) |
Mar 01, 2023 | 173.56 | 174.66 | 171.76 | 172.70 | 171,315 | -1.18(-0.68%) |
Feb 28, 2023 | 173.67 | 176.77 | 173.67 | 173.88 | 159,928 | +0.05(+0.03%) |
Feb 27, 2023 | 173.37 | 174.95 | 171.62 | 173.84 | 67,683 | +2.46(+1.43%) |
Feb 24, 2023 | 170.57 | 171.94 | 169.01 | 171.38 | 119,634 | -1.28(-0.74%) |
Feb 23, 2023 | 174.66 | 176.23 | 170.94 | 172.66 | 109,509 | -1.03(-0.59%) |
Feb 22, 2023 | 174.26 | 176.44 | 173.68 | 173.69 | 92,029 | -0.57(-0.33%) |
Feb 21, 2023 | 175.54 | 175.54 | 172.50 | 174.26 | 165,931 | -3.42(-1.92%) |
Feb 17, 2023 | 174.33 | 178.32 | 173.78 | 177.68 | 117,653 | +4.22(+2.43%) |
Feb 16, 2023 | 173.31 | 175.64 | 171.39 | 173.46 | 236,409 | -2.70(-1.53%) |
Feb 15, 2023 | 175.34 | 179.70 | 175.34 | 176.16 | 138,910 | -0.01(-0.01%) |
Feb 14, 2023 | 176.28 | 177.18 | 174.14 | 176.17 | 146,636 | +0.36(+0.20%) |
Feb 13, 2023 | 174.62 | 177.24 | 174.13 | 175.82 | 175,737 | +1.53(+0.88%) |
Feb 10, 2023 | 175.12 | 177.09 | 173.56 | 174.29 | 250,216 | -1.27(-0.72%) |
Feb 09, 2023 | 169.40 | 179.32 | 169.40 | 175.56 | 282,852 | +8.38(+5.01%) |
Feb 08, 2023 | 168.20 | 170.55 | 167.00 | 167.18 | 223,922 | -2.98(-1.75%) |
Feb 07, 2023 | 165.30 | 170.88 | 164.89 | 170.16 | 191,137 | +3.49(+2.09%) |
Feb 06, 2023 | 168.77 | 169.49 | 165.95 | 166.67 | 104,273 | -3.81(-2.24%) |
Feb 03, 2023 | 168.57 | 171.32 | 168.57 | 170.49 | 83,740 | +0.45(+0.26%) |
Feb 02, 2023 | 167.00 | 171.13 | 166.03 | 170.04 | 150,168 | +4.11(+2.48%) |
Feb 01, 2023 | 161.40 | 167.02 | 160.36 | 165.93 | 127,162 | +3.94(+2.43%) |
Jan 31, 2023 | 157.22 | 162.21 | 157.22 | 161.99 | 129,522 | +5.53(+3.53%) |
Jan 30, 2023 | 157.20 | 158.69 | 155.70 | 156.46 | 72,848 | -1.33(-0.84%) |
Jan 27, 2023 | 155.40 | 158.65 | 154.66 | 157.79 | 88,434 | +2.26(+1.45%) |
Jan 26, 2023 | 153.84 | 155.83 | 151.04 | 155.53 | 90,882 | +2.70(+1.77%) |
Jan 25, 2023 | 152.44 | 153.35 | 151.32 | 152.82 | 71,295 | -0.58(-0.38%) |
Jan 24, 2023 | 150.30 | 154.69 | 149.51 | 153.41 | 58,071 | +0.98(+0.64%) |
Jan 23, 2023 | 152.12 | 153.06 | 151.27 | 152.43 | 122,718 | +0.01(+0.01%) |
Jan 20, 2023 | 151.60 | 153.96 | 150.51 | 152.42 | 164,781 | +2.24(+1.49%) |
Jan 19, 2023 | 152.97 | 152.97 | 149.51 | 150.18 | 72,649 | -2.92(-1.91%) |
Jan 18, 2023 | 155.12 | 157.49 | 152.79 | 153.10 | 90,200 | -2.08(-1.34%) |
Jan 17, 2023 | 157.34 | 158.97 | 155.15 | 155.18 | 91,157 | -1.59(-1.02%) |
Jan 13, 2023 | 153.93 | 157.34 | 152.82 | 156.78 | 72,307 | +2.59(+1.68%) |
Jan 12, 2023 | 155.00 | 155.32 | 152.30 | 154.19 | 133,511 | -0.08(-0.05%) |
Jan 11, 2023 | 150.69 | 154.55 | 150.69 | 154.27 | 187,513 | +2.75(+1.82%) |
Jan 10, 2023 | 148.38 | 151.66 | 147.70 | 151.52 | 81,432 | +3.14(+2.12%) |
Jan 09, 2023 | 147.66 | 150.44 | 147.66 | 148.38 | 86,560 | +1.16(+0.79%) |
Jan 06, 2023 | 143.46 | 147.85 | 143.46 | 147.22 | 88,311 | +5.42(+3.82%) |
Jan 05, 2023 | 142.59 | 144.21 | 140.77 | 141.80 | 122,177 | -1.75(-1.22%) |
Jan 04, 2023 | 145.19 | 146.32 | 143.14 | 143.55 | 93,822 | -0.70(-0.49%) |