Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 159.44 | 160.12 | 158.04 | 159.23 | 1,317,578 | +0.76(+0.48%) |
Mar 30, 2023 | 158.70 | 158.84 | 157.14 | 158.47 | 497,808 | +0.37(+0.23%) |
Mar 29, 2023 | 157.74 | 158.36 | 156.78 | 158.10 | 641,613 | +0.97(+0.61%) |
Mar 28, 2023 | 155.87 | 157.68 | 155.87 | 157.13 | 857,485 | +1.30(+0.84%) |
Mar 27, 2023 | 156.63 | 157.57 | 155.23 | 155.83 | 819,238 | +0.28(+0.18%) |
Mar 24, 2023 | 150.02 | 155.73 | 149.43 | 155.55 | 1,186,320 | +5.45(+3.63%) |
Mar 23, 2023 | 152.54 | 152.82 | 149.71 | 150.10 | 835,207 | -2.50(-1.64%) |
Mar 22, 2023 | 155.45 | 156.05 | 152.57 | 152.60 | 726,102 | -2.59(-1.67%) |
Mar 21, 2023 | 153.83 | 155.68 | 153.65 | 155.18 | 1,179,665 | +2.17(+1.42%) |
Mar 20, 2023 | 152.07 | 153.56 | 152.03 | 153.02 | 1,037,052 | +1.83(+1.21%) |
Mar 17, 2023 | 151.03 | 151.71 | 149.57 | 151.19 | 2,962,465 | -0.03(-0.02%) |
Mar 16, 2023 | 148.47 | 151.69 | 148.25 | 151.22 | 1,165,342 | +2.43(+1.63%) |
Mar 15, 2023 | 147.28 | 149.26 | 146.67 | 148.79 | 1,411,971 | +0.32(+0.21%) |
Mar 14, 2023 | 148.54 | 149.75 | 146.67 | 148.47 | 1,011,079 | +0.91(+0.62%) |
Mar 13, 2023 | 147.99 | 151.01 | 147.78 | 147.56 | 1,389,614 | -1.22(-0.82%) |
Mar 10, 2023 | 149.44 | 151.83 | 148.27 | 148.78 | 1,077,754 | -0.40(-0.27%) |
Mar 09, 2023 | 151.74 | 151.95 | 148.33 | 149.18 | 1,389,176 | -1.85(-1.22%) |
Mar 08, 2023 | 152.63 | 152.82 | 149.77 | 151.03 | 1,553,002 | -1.34(-0.88%) |
Mar 07, 2023 | 155.95 | 156.28 | 152.28 | 152.37 | 1,407,879 | -3.23(-2.08%) |
Mar 06, 2023 | 154.66 | 156.02 | 153.79 | 155.60 | 1,150,201 | +0.31(+0.20%) |
Mar 03, 2023 | 154.69 | 155.57 | 152.80 | 155.29 | 1,323,211 | +1.24(+0.81%) |
Mar 02, 2023 | 155.63 | 155.92 | 153.87 | 154.05 | 1,367,968 | -1.60(-1.03%) |
Mar 01, 2023 | 154.22 | 156.00 | 153.94 | 155.65 | 970,862 | +0.95(+0.61%) |
Feb 28, 2023 | 155.14 | 155.76 | 153.91 | 154.71 | 1,863,114 | -1.06(-0.68%) |
Feb 27, 2023 | 157.99 | 158.46 | 154.74 | 155.77 | 1,015,781 | -1.93(-1.22%) |
Feb 24, 2023 | 158.32 | 158.82 | 154.49 | 157.70 | 1,107,257 | -0.93(-0.58%) |
Feb 23, 2023 | 158.97 | 160.43 | 157.62 | 158.62 | 853,171 | -0.63(-0.39%) |
Feb 22, 2023 | 160.11 | 160.72 | 158.38 | 159.25 | 950,475 | -0.71(-0.44%) |
Feb 21, 2023 | 159.92 | 161.03 | 159.29 | 159.96 | 1,246,191 | -0.65(-0.40%) |
Feb 17, 2023 | 159.82 | 162.69 | 159.08 | 160.60 | 2,002,190 | +1.02(+0.64%) |
Feb 16, 2023 | 157.28 | 159.97 | 156.60 | 159.59 | 1,618,194 | +1.65(+1.04%) |
Feb 15, 2023 | 155.75 | 158.39 | 155.15 | 157.94 | 1,491,831 | +1.44(+0.92%) |
Feb 14, 2023 | 158.41 | 159.34 | 156.14 | 156.50 | 1,106,453 | -1.24(-0.79%) |
Feb 13, 2023 | 158.02 | 159.04 | 157.28 | 157.74 | 1,427,288 | -0.42(-0.26%) |
Feb 10, 2023 | 154.88 | 158.32 | 154.59 | 158.16 | 1,320,887 | +3.99(+2.59%) |
Feb 09, 2023 | 156.84 | 157.25 | 154.10 | 154.17 | 1,063,512 | -2.33(-1.49%) |
Feb 08, 2023 | 155.12 | 157.14 | 154.46 | 156.50 | 1,018,231 | +1.05(+0.68%) |
Feb 07, 2023 | 152.91 | 155.94 | 151.71 | 155.45 | 1,524,613 | +2.28(+1.49%) |
Feb 06, 2023 | 155.88 | 156.24 | 152.85 | 153.17 | 1,573,460 | -2.22(-1.43%) |
Feb 03, 2023 | 157.99 | 158.35 | 154.57 | 155.39 | 1,514,484 | -1.73(-1.10%) |
Feb 02, 2023 | 160.12 | 160.44 | 156.37 | 157.12 | 2,665,856 | -2.56(-1.60%) |
Feb 01, 2023 | 166.71 | 167.13 | 158.83 | 159.67 | 2,372,320 | -7.84(-4.68%) |
Jan 31, 2023 | 165.74 | 167.72 | 164.46 | 167.52 | 2,132,817 | +3.62(+2.21%) |
Jan 30, 2023 | 163.06 | 164.85 | 162.99 | 163.90 | 1,185,831 | +1.14(+0.70%) |
Jan 27, 2023 | 164.19 | 165.23 | 162.27 | 162.76 | 1,640,626 | -0.74(-0.45%) |
Jan 26, 2023 | 162.33 | 163.79 | 161.41 | 163.50 | 1,076,491 | +1.44(+0.89%) |
Jan 25, 2023 | 159.89 | 162.08 | 159.85 | 162.06 | 1,119,851 | +2.01(+1.26%) |
Jan 24, 2023 | 160.66 | 160.66 | 156.29 | 160.05 | 1,096,901 | -0.29(-0.18%) |
Jan 23, 2023 | 161.31 | 162.16 | 160.10 | 160.34 | 1,117,193 | -0.49(-0.30%) |
Jan 20, 2023 | 162.48 | 162.92 | 159.89 | 160.82 | 1,702,585 | -0.72(-0.45%) |
Jan 19, 2023 | 161.57 | 163.10 | 160.92 | 161.55 | 1,369,653 | -0.01(-0.01%) |
Jan 18, 2023 | 162.61 | 163.12 | 161.53 | 161.56 | 1,149,600 | -1.20(-0.74%) |
Jan 17, 2023 | 162.88 | 163.92 | 162.33 | 162.76 | 1,275,498 | -0.12(-0.07%) |
Jan 13, 2023 | 162.92 | 164.59 | 162.76 | 162.88 | 1,402,650 | -0.61(-0.38%) |
Jan 12, 2023 | 163.85 | 164.55 | 162.72 | 163.49 | 1,050,542 | -0.49(-0.30%) |
Jan 11, 2023 | 166.27 | 167.40 | 163.35 | 163.98 | 1,236,356 | -1.85(-1.12%) |
Jan 10, 2023 | 164.40 | 166.51 | 163.49 | 165.83 | 1,136,275 | +2.27(+1.39%) |
Jan 09, 2023 | 164.79 | 166.29 | 163.53 | 163.56 | 1,334,947 | -0.73(-0.45%) |
Jan 06, 2023 | 163.22 | 165.04 | 162.45 | 164.29 | 1,226,852 | +2.61(+1.61%) |
Jan 05, 2023 | 161.08 | 162.01 | 159.84 | 161.69 | 1,623,952 | +0.21(+0.13%) |
Jan 04, 2023 | 163.31 | 163.50 | 160.47 | 161.48 | 1,928,668 | -1.41(-0.86%) |