Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 168.18 | 170.21 | 168.03 | 170.03 | 253,278 | +3.23(+1.94%) |
Mar 30, 2023 | 166.98 | 168.80 | 165.95 | 166.80 | 140,024 | +1.20(+0.73%) |
Mar 29, 2023 | 164.63 | 166.04 | 164.41 | 165.60 | 146,876 | +2.33(+1.43%) |
Mar 28, 2023 | 162.03 | 163.93 | 162.03 | 163.27 | 146,861 | +0.89(+0.55%) |
Mar 27, 2023 | 163.22 | 163.85 | 161.17 | 162.38 | 135,318 | +2.02(+1.26%) |
Mar 24, 2023 | 157.55 | 160.36 | 157.29 | 160.35 | 164,523 | +0.44(+0.28%) |
Mar 23, 2023 | 160.37 | 161.87 | 158.49 | 159.91 | 163,939 | +0.18(+0.11%) |
Mar 22, 2023 | 164.51 | 165.42 | 159.68 | 159.73 | 169,498 | -4.76(-2.89%) |
Mar 21, 2023 | 164.81 | 165.50 | 163.62 | 164.49 | 255,495 | +3.26(+2.02%) |
Mar 20, 2023 | 158.62 | 162.12 | 158.57 | 161.23 | 158,774 | +5.15(+3.30%) |
Mar 17, 2023 | 160.29 | 160.29 | 155.00 | 156.08 | 350,644 | -5.94(-3.67%) |
Mar 16, 2023 | 156.18 | 162.28 | 153.68 | 162.02 | 260,394 | +4.20(+2.66%) |
Mar 15, 2023 | 159.44 | 163.06 | 156.31 | 157.82 | 258,421 | -6.99(-4.24%) |
Mar 14, 2023 | 165.99 | 166.12 | 161.12 | 164.81 | 355,903 | +4.64(+2.90%) |
Mar 13, 2023 | 161.78 | 162.39 | 156.48 | 160.17 | 267,845 | -6.16(-3.70%) |
Mar 10, 2023 | 168.46 | 169.36 | 164.80 | 166.33 | 221,684 | -3.81(-2.24%) |
Mar 09, 2023 | 175.57 | 175.57 | 169.13 | 170.14 | 179,862 | -5.36(-3.05%) |
Mar 08, 2023 | 179.00 | 179.10 | 173.95 | 175.50 | 200,982 | -2.91(-1.63%) |
Mar 07, 2023 | 180.23 | 180.23 | 176.01 | 178.41 | 334,075 | -1.86(-1.03%) |
Mar 06, 2023 | 185.43 | 185.43 | 179.54 | 180.26 | 341,387 | -5.52(-2.97%) |
Mar 03, 2023 | 184.46 | 185.83 | 182.99 | 185.78 | 285,139 | +1.52(+0.82%) |
Mar 02, 2023 | 185.65 | 187.44 | 181.91 | 184.26 | 327,958 | -4.41(-2.34%) |
Mar 01, 2023 | 189.61 | 193.18 | 188.65 | 188.68 | 328,439 | -0.80(-0.42%) |
Feb 28, 2023 | 183.30 | 192.56 | 183.30 | 189.47 | 369,656 | +6.61(+3.62%) |
Feb 27, 2023 | 179.44 | 184.90 | 179.44 | 182.86 | 324,433 | +3.93(+2.20%) |
Feb 24, 2023 | 166.77 | 179.25 | 164.45 | 178.93 | 396,215 | +14.75(+8.98%) |
Feb 23, 2023 | 164.85 | 166.55 | 163.65 | 164.18 | 156,589 | +0.00(+0.00%) |
Feb 22, 2023 | 163.87 | 165.10 | 163.04 | 164.18 | 161,815 | -0.04(-0.02%) |
Feb 21, 2023 | 166.87 | 166.87 | 163.91 | 164.22 | 155,816 | -4.24(-2.52%) |
Feb 17, 2023 | 167.62 | 168.83 | 166.78 | 168.47 | 150,343 | +0.80(+0.48%) |
Feb 16, 2023 | 166.24 | 168.84 | 165.38 | 167.67 | 121,103 | -0.21(-0.12%) |
Feb 15, 2023 | 165.35 | 167.93 | 165.11 | 167.88 | 116,101 | +1.50(+0.90%) |
Feb 14, 2023 | 167.22 | 168.45 | 166.27 | 166.37 | 122,354 | -0.82(-0.49%) |
Feb 13, 2023 | 164.85 | 167.85 | 164.85 | 167.19 | 155,211 | +1.98(+1.20%) |
Feb 10, 2023 | 163.41 | 165.36 | 162.46 | 165.21 | 122,724 | +1.54(+0.94%) |
Feb 09, 2023 | 167.08 | 168.31 | 163.66 | 163.67 | 195,277 | -3.07(-1.84%) |
Feb 08, 2023 | 163.36 | 167.61 | 163.09 | 166.74 | 153,247 | +3.04(+1.86%) |
Feb 07, 2023 | 159.68 | 163.87 | 159.29 | 163.70 | 171,913 | +2.83(+1.76%) |
Feb 06, 2023 | 161.49 | 162.28 | 159.78 | 160.86 | 179,619 | -1.05(-0.65%) |
Feb 03, 2023 | 160.99 | 162.63 | 160.89 | 161.92 | 163,671 | +0.12(+0.07%) |
Feb 02, 2023 | 159.95 | 162.26 | 158.98 | 161.80 | 161,036 | +1.93(+1.21%) |
Feb 01, 2023 | 157.82 | 161.07 | 157.82 | 159.87 | 186,372 | +0.81(+0.51%) |
Jan 31, 2023 | 156.84 | 159.15 | 156.66 | 159.06 | 234,007 | +2.21(+1.41%) |
Jan 30, 2023 | 155.27 | 157.59 | 155.27 | 156.85 | 145,408 | +1.00(+0.64%) |
Jan 27, 2023 | 155.16 | 157.34 | 154.73 | 155.85 | 172,137 | +0.39(+0.25%) |
Jan 26, 2023 | 153.92 | 156.28 | 153.92 | 155.46 | 116,326 | +1.90(+1.24%) |
Jan 25, 2023 | 150.15 | 153.85 | 150.15 | 153.56 | 132,412 | +2.04(+1.35%) |
Jan 24, 2023 | 149.57 | 152.31 | 148.14 | 151.51 | 90,620 | +1.82(+1.22%) |
Jan 23, 2023 | 149.08 | 150.44 | 148.34 | 149.69 | 71,090 | +0.01(+0.01%) |
Jan 20, 2023 | 145.80 | 149.68 | 145.78 | 149.68 | 114,215 | +4.21(+2.89%) |
Jan 19, 2023 | 145.45 | 146.51 | 145.04 | 145.47 | 76,328 | -1.39(-0.94%) |
Jan 18, 2023 | 148.79 | 150.15 | 146.86 | 146.86 | 87,448 | -2.37(-1.59%) |
Jan 17, 2023 | 147.80 | 150.21 | 147.72 | 149.23 | 108,788 | +0.86(+0.58%) |
Jan 13, 2023 | 145.19 | 148.91 | 145.19 | 148.37 | 87,634 | +2.40(+1.64%) |
Jan 12, 2023 | 145.93 | 147.35 | 145.40 | 145.97 | 79,482 | +0.61(+0.42%) |
Jan 11, 2023 | 143.90 | 145.82 | 143.90 | 145.36 | 81,165 | +1.13(+0.78%) |
Jan 10, 2023 | 141.78 | 144.46 | 141.78 | 144.22 | 104,449 | +1.82(+1.28%) |
Jan 09, 2023 | 143.39 | 144.56 | 142.07 | 142.41 | 95,557 | -1.63(-1.13%) |
Jan 06, 2023 | 140.90 | 144.90 | 140.90 | 144.04 | 90,819 | +3.84(+2.74%) |
Jan 05, 2023 | 139.83 | 141.12 | 139.29 | 140.20 | 74,122 | +0.07(+0.05%) |
Jan 04, 2023 | 140.85 | 141.73 | 139.04 | 140.13 | 158,709 | +0.56(+0.40%) |