Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2023 | 153.43 | 156.26 | 152.09 | 154.99 | 1,452,843 | +2.27(+1.49%) |
Mar 24, 2023 | 152.99 | 153.10 | 146.42 | 152.72 | 1,442,964 | -0.42(-0.27%) |
Mar 23, 2023 | 152.50 | 155.84 | 149.91 | 153.14 | 1,483,487 | +4.11(+2.76%) |
Mar 22, 2023 | 154.01 | 157.58 | 148.86 | 149.03 | 1,333,908 | -5.27(-3.42%) |
Mar 21, 2023 | 149.40 | 155.62 | 148.37 | 154.30 | 2,212,088 | +5.40(+3.63%) |
Mar 20, 2023 | 157.04 | 157.45 | 148.47 | 148.90 | 2,452,286 | -9.35(-5.91%) |
Mar 17, 2023 | 157.04 | 158.86 | 153.04 | 158.25 | 3,325,509 | +0.90(+0.57%) |
Mar 16, 2023 | 157.79 | 161.49 | 152.28 | 157.35 | 2,603,750 | -0.65(-0.41%) |
Mar 15, 2023 | 157.07 | 159.58 | 155.54 | 158.00 | 2,294,041 | -1.98(-1.24%) |
Mar 14, 2023 | 155.00 | 160.18 | 148.55 | 159.98 | 2,669,638 | +1.66(+1.05%) |
Mar 13, 2023 | 154.20 | 162.33 | 149.57 | 158.32 | 2,174,902 | +2.54(+1.63%) |
Mar 10, 2023 | 169.42 | 169.69 | 155.34 | 155.78 | 2,393,856 | -14.21(-8.36%) |
Mar 09, 2023 | 176.92 | 180.15 | 169.32 | 169.99 | 1,526,525 | -7.91(-4.45%) |
Mar 08, 2023 | 176.63 | 178.64 | 174.40 | 177.90 | 960,676 | +1.42(+0.80%) |
Mar 07, 2023 | 176.83 | 182.72 | 175.32 | 176.48 | 2,097,325 | +0.33(+0.19%) |
Mar 06, 2023 | 178.40 | 181.89 | 175.70 | 176.15 | 1,502,603 | -1.38(-0.78%) |
Mar 03, 2023 | 166.60 | 178.11 | 166.21 | 177.53 | 1,699,132 | +11.42(+6.87%) |
Mar 02, 2023 | 162.43 | 167.00 | 159.66 | 166.11 | 1,522,488 | +3.92(+2.42%) |
Mar 01, 2023 | 165.06 | 169.12 | 162.14 | 162.19 | 1,656,383 | -2.14(-1.30%) |
Feb 28, 2023 | 164.47 | 166.56 | 162.46 | 164.33 | 9,815,609 | -0.29(-0.18%) |
Feb 27, 2023 | 164.59 | 168.21 | 162.16 | 164.62 | 1,555,791 | +2.07(+1.27%) |
Feb 24, 2023 | 164.29 | 166.31 | 160.11 | 162.55 | 2,090,014 | -8.08(-4.74%) |
Feb 23, 2023 | 170.72 | 172.83 | 167.74 | 170.63 | 1,750,761 | +1.14(+0.67%) |
Feb 22, 2023 | 166.03 | 171.81 | 166.03 | 169.49 | 1,809,155 | +4.34(+2.63%) |
Feb 21, 2023 | 164.42 | 167.43 | 163.62 | 165.15 | 1,983,806 | -3.41(-2.02%) |
Feb 17, 2023 | 174.39 | 174.39 | 167.14 | 168.56 | 2,272,162 | -6.10(-3.49%) |
Feb 16, 2023 | 178.43 | 182.79 | 174.32 | 174.66 | 2,548,207 | -12.70(-6.78%) |
Feb 15, 2023 | 181.00 | 188.57 | 179.23 | 187.36 | 1,780,456 | +5.49(+3.02%) |
Feb 14, 2023 | 172.34 | 183.80 | 172.18 | 181.87 | 1,815,064 | +6.31(+3.59%) |
Feb 13, 2023 | 172.79 | 177.84 | 170.13 | 175.56 | 1,600,174 | +3.33(+1.93%) |
Feb 10, 2023 | 169.63 | 176.60 | 169.60 | 172.23 | 2,536,939 | +1.08(+0.63%) |
Feb 09, 2023 | 179.00 | 180.70 | 170.41 | 171.15 | 2,151,789 | -4.50(-2.56%) |
Feb 08, 2023 | 179.57 | 181.36 | 174.69 | 175.65 | 1,618,511 | -5.51(-3.04%) |
Feb 07, 2023 | 170.94 | 182.18 | 168.24 | 181.16 | 2,903,500 | +8.79(+5.10%) |
Feb 06, 2023 | 165.40 | 178.71 | 165.06 | 172.37 | 2,717,362 | +3.07(+1.81%) |
Feb 03, 2023 | 159.34 | 172.88 | 158.41 | 169.30 | 7,773,032 | -13.11(-7.19%) |
Feb 02, 2023 | 179.65 | 183.43 | 175.95 | 182.41 | 4,828,848 | +12.10(+7.10%) |
Feb 01, 2023 | 161.70 | 170.96 | 159.80 | 170.31 | 2,033,669 | +8.69(+5.38%) |
Jan 31, 2023 | 158.65 | 161.69 | 157.04 | 161.62 | 1,790,137 | +4.68(+2.98%) |
Jan 30, 2023 | 160.92 | 162.91 | 154.34 | 156.94 | 2,485,783 | -7.31(-4.45%) |
Jan 27, 2023 | 157.40 | 165.06 | 155.50 | 164.25 | 2,758,126 | +5.87(+3.71%) |
Jan 26, 2023 | 154.59 | 158.82 | 152.40 | 158.38 | 1,934,570 | +6.45(+4.25%) |
Jan 25, 2023 | 147.24 | 153.76 | 140.92 | 151.93 | 2,690,462 | +0.23(+0.15%) |
Jan 24, 2023 | 152.66 | 153.04 | 147.04 | 151.70 | 2,208,899 | -2.88(-1.86%) |
Jan 23, 2023 | 155.86 | 156.00 | 150.06 | 154.58 | 4,615,160 | -3.17(-2.01%) |
Jan 20, 2023 | 149.44 | 160.00 | 148.90 | 157.75 | 2,793,472 | +8.86(+5.95%) |
Jan 19, 2023 | 147.34 | 150.91 | 145.83 | 148.89 | 1,632,575 | +0.16(+0.11%) |
Jan 18, 2023 | 155.24 | 157.63 | 147.27 | 148.73 | 1,765,813 | -4.23(-2.77%) |
Jan 17, 2023 | 147.50 | 154.36 | 144.26 | 152.96 | 1,877,563 | +4.96(+3.35%) |
Jan 13, 2023 | 143.90 | 148.83 | 143.00 | 148.00 | 1,820,555 | +1.52(+1.04%) |
Jan 12, 2023 | 141.07 | 147.34 | 139.07 | 146.48 | 2,519,406 | +4.70(+3.31%) |
Jan 11, 2023 | 136.90 | 145.55 | 135.80 | 141.78 | 4,066,829 | +9.62(+7.28%) |
Jan 10, 2023 | 126.26 | 132.56 | 125.22 | 132.16 | 2,592,017 | +4.99(+3.92%) |
Jan 09, 2023 | 123.77 | 127.72 | 121.86 | 127.17 | 3,959,408 | +5.89(+4.86%) |
Jan 06, 2023 | 120.68 | 124.19 | 116.40 | 121.28 | 2,886,769 | +1.31(+1.09%) |
Jan 05, 2023 | 124.50 | 125.35 | 119.82 | 119.97 | 2,690,996 | -6.43(-5.09%) |
Jan 04, 2023 | 128.00 | 128.19 | 123.22 | 126.40 | 2,148,195 | -0.10(-0.08%) |