Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 180.20 | 184.20 | 180.00 | 183.79 | 743,197 | +4.64(+2.59%) |
Mar 30, 2023 | 180.61 | 180.90 | 178.19 | 179.15 | 545,826 | +0.49(+0.27%) |
Mar 29, 2023 | 178.43 | 181.56 | 177.23 | 178.66 | 603,784 | +3.09(+1.76%) |
Mar 28, 2023 | 176.87 | 177.49 | 174.69 | 175.57 | 592,014 | -1.97(-1.11%) |
Mar 27, 2023 | 176.98 | 178.88 | 175.90 | 177.54 | 830,774 | +1.96(+1.12%) |
Mar 24, 2023 | 173.50 | 175.88 | 172.11 | 175.58 | 514,934 | +1.51(+0.87%) |
Mar 23, 2023 | 175.90 | 176.07 | 171.91 | 174.07 | 842,055 | +0.21(+0.12%) |
Mar 22, 2023 | 176.97 | 178.43 | 173.63 | 173.86 | 633,398 | -3.22(-1.82%) |
Mar 21, 2023 | 174.62 | 177.39 | 174.50 | 177.08 | 609,789 | +3.54(+2.04%) |
Mar 20, 2023 | 171.85 | 173.68 | 169.85 | 173.54 | 906,478 | +0.91(+0.53%) |
Mar 17, 2023 | 174.63 | 175.41 | 171.53 | 172.63 | 1,182,090 | -3.15(-1.79%) |
Mar 16, 2023 | 170.84 | 176.50 | 170.07 | 175.78 | 961,007 | +4.94(+2.89%) |
Mar 15, 2023 | 170.99 | 172.28 | 167.91 | 170.84 | 716,620 | -2.24(-1.29%) |
Mar 14, 2023 | 172.14 | 174.02 | 171.05 | 173.08 | 1,005,740 | +4.03(+2.38%) |
Mar 13, 2023 | 164.14 | 170.88 | 161.38 | 169.05 | 1,262,998 | +4.42(+2.68%) |
Mar 10, 2023 | 169.42 | 170.18 | 163.31 | 164.63 | 927,597 | -4.73(-2.79%) |
Mar 09, 2023 | 172.18 | 174.64 | 168.96 | 169.36 | 1,332,150 | -3.27(-1.89%) |
Mar 08, 2023 | 174.47 | 175.21 | 172.36 | 172.63 | 785,674 | -2.44(-1.39%) |
Mar 07, 2023 | 176.99 | 180.61 | 175.00 | 175.07 | 825,049 | -1.30(-0.74%) |
Mar 06, 2023 | 180.65 | 181.70 | 176.18 | 176.37 | 1,181,788 | -3.68(-2.04%) |
Mar 03, 2023 | 173.40 | 183.75 | 173.40 | 180.05 | 2,199,870 | +6.49(+3.74%) |
Mar 02, 2023 | 178.87 | 178.87 | 168.16 | 173.56 | 2,691,157 | +7.43(+4.47%) |
Mar 01, 2023 | 166.86 | 167.36 | 164.08 | 166.13 | 2,057,514 | +0.47(+0.28%) |
Feb 28, 2023 | 165.72 | 167.72 | 164.89 | 165.66 | 1,410,514 | -0.09(-0.05%) |
Feb 27, 2023 | 166.46 | 168.42 | 164.80 | 165.75 | 1,222,438 | +0.64(+0.39%) |
Feb 24, 2023 | 167.73 | 168.34 | 164.75 | 165.11 | 1,272,479 | -5.41(-3.17%) |
Feb 23, 2023 | 171.01 | 171.81 | 167.91 | 170.52 | 1,011,093 | -0.51(-0.30%) |
Feb 22, 2023 | 169.69 | 172.91 | 169.08 | 171.03 | 1,172,952 | +1.40(+0.83%) |
Feb 21, 2023 | 168.00 | 169.97 | 166.91 | 169.63 | 957,595 | -0.86(-0.50%) |
Feb 17, 2023 | 172.75 | 172.75 | 168.93 | 170.49 | 727,774 | -2.54(-1.47%) |
Feb 16, 2023 | 172.94 | 174.75 | 171.94 | 173.03 | 746,584 | -2.09(-1.19%) |
Feb 15, 2023 | 171.67 | 175.38 | 170.40 | 175.12 | 953,764 | +3.19(+1.86%) |
Feb 14, 2023 | 170.24 | 173.90 | 169.09 | 171.93 | 484,214 | +0.29(+0.17%) |
Feb 13, 2023 | 169.63 | 174.12 | 168.95 | 171.64 | 703,764 | +3.03(+1.80%) |
Feb 10, 2023 | 171.82 | 171.85 | 166.68 | 168.61 | 1,414,220 | -4.54(-2.62%) |
Feb 09, 2023 | 179.29 | 179.39 | 173.14 | 173.15 | 984,400 | -3.12(-1.77%) |
Feb 08, 2023 | 177.22 | 180.21 | 175.67 | 176.27 | 1,132,357 | -2.35(-1.32%) |
Feb 07, 2023 | 173.52 | 179.91 | 172.77 | 178.62 | 751,923 | +4.55(+2.61%) |
Feb 06, 2023 | 176.24 | 177.60 | 172.56 | 174.07 | 705,887 | -4.28(-2.40%) |
Feb 03, 2023 | 176.91 | 182.09 | 176.65 | 178.35 | 1,364,905 | -2.73(-1.51%) |
Feb 02, 2023 | 177.58 | 183.77 | 177.58 | 181.08 | 1,168,191 | +7.71(+4.45%) |
Feb 01, 2023 | 171.18 | 174.47 | 168.77 | 173.37 | 816,863 | +2.82(+1.65%) |
Jan 31, 2023 | 170.47 | 172.15 | 168.21 | 170.55 | 578,722 | +0.01(+0.01%) |
Jan 30, 2023 | 169.90 | 172.58 | 169.73 | 170.54 | 719,397 | -0.91(-0.53%) |
Jan 27, 2023 | 168.15 | 172.00 | 168.15 | 171.45 | 450,869 | +1.46(+0.86%) |
Jan 26, 2023 | 172.75 | 172.75 | 169.25 | 169.99 | 613,570 | -0.18(-0.11%) |
Jan 25, 2023 | 165.30 | 170.58 | 163.21 | 170.17 | 863,375 | +2.08(+1.24%) |
Jan 24, 2023 | 169.01 | 171.36 | 166.85 | 168.09 | 975,046 | -0.61(-0.36%) |
Jan 23, 2023 | 163.65 | 169.06 | 162.02 | 168.70 | 883,636 | +6.26(+3.85%) |
Jan 20, 2023 | 159.19 | 162.53 | 158.50 | 162.44 | 730,826 | +4.17(+2.63%) |
Jan 19, 2023 | 158.85 | 161.46 | 157.31 | 158.27 | 738,631 | -2.00(-1.25%) |
Jan 18, 2023 | 165.19 | 166.97 | 159.34 | 160.27 | 1,225,169 | -3.36(-2.05%) |
Jan 17, 2023 | 163.16 | 165.45 | 160.68 | 163.63 | 854,085 | -0.61(-0.37%) |
Jan 13, 2023 | 160.68 | 164.66 | 160.68 | 164.24 | 551,931 | +1.67(+1.03%) |
Jan 12, 2023 | 166.71 | 166.71 | 161.31 | 162.57 | 840,395 | -2.74(-1.66%) |
Jan 11, 2023 | 162.34 | 165.31 | 160.04 | 165.31 | 876,726 | +4.11(+2.55%) |
Jan 10, 2023 | 157.97 | 161.69 | 157.13 | 161.20 | 1,422,746 | +0.12(+0.07%) |
Jan 09, 2023 | 161.56 | 163.84 | 161.04 | 161.08 | 1,141,731 | +1.47(+0.92%) |
Jan 06, 2023 | 161.76 | 161.96 | 157.00 | 159.61 | 735,462 | -1.51(-0.94%) |
Jan 05, 2023 | 164.51 | 164.96 | 160.41 | 161.12 | 1,014,852 | -5.31(-3.19%) |
Jan 04, 2023 | 164.30 | 166.43 | 162.28 | 166.43 | 1,261,187 | +6.81(+4.27%) |