Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 147.51 | 148.50 | 146.91 | 148.35 | 51,770 | +1.74(+1.19%) |
Mar 30, 2023 | 148.32 | 148.33 | 146.07 | 146.61 | 27,630 | -0.70(-0.47%) |
Mar 29, 2023 | 146.40 | 147.31 | 145.88 | 147.31 | 31,899 | +2.31(+1.59%) |
Mar 28, 2023 | 144.79 | 145.76 | 144.05 | 145.00 | 32,800 | -0.25(-0.17%) |
Mar 27, 2023 | 145.73 | 146.00 | 144.49 | 145.24 | 40,099 | +2.53(+1.77%) |
Mar 24, 2023 | 141.42 | 142.82 | 140.00 | 142.72 | 55,760 | -0.48(-0.34%) |
Mar 23, 2023 | 144.73 | 146.37 | 142.30 | 143.20 | 104,631 | -0.99(-0.68%) |
Mar 22, 2023 | 148.14 | 148.17 | 144.18 | 144.19 | 73,268 | -3.89(-2.63%) |
Mar 21, 2023 | 146.69 | 148.24 | 146.69 | 148.07 | 34,194 | +4.66(+3.25%) |
Mar 20, 2023 | 143.48 | 145.28 | 143.04 | 143.41 | 74,088 | +0.86(+0.60%) |
Mar 17, 2023 | 144.00 | 144.28 | 141.66 | 142.55 | 90,758 | -3.74(-2.56%) |
Mar 16, 2023 | 143.16 | 147.56 | 141.19 | 146.30 | 145,711 | +1.90(+1.31%) |
Mar 15, 2023 | 143.03 | 144.49 | 142.34 | 144.40 | 136,793 | -3.20(-2.17%) |
Mar 14, 2023 | 149.75 | 149.75 | 145.78 | 147.60 | 500,193 | +3.91(+2.72%) |
Mar 13, 2023 | 144.34 | 146.63 | 140.57 | 143.70 | 131,860 | -6.30(-4.20%) |
Mar 10, 2023 | 152.11 | 153.97 | 148.51 | 150.00 | 250,854 | -4.30(-2.79%) |
Mar 09, 2023 | 160.06 | 160.26 | 153.68 | 154.30 | 31,310 | -6.93(-4.30%) |
Mar 08, 2023 | 161.29 | 162.01 | 160.61 | 161.22 | 29,809 | -0.44(-0.27%) |
Mar 07, 2023 | 165.52 | 165.52 | 161.44 | 161.66 | 38,917 | -4.48(-2.70%) |
Mar 06, 2023 | 166.02 | 167.20 | 165.97 | 166.15 | 38,204 | +0.11(+0.06%) |
Mar 03, 2023 | 163.63 | 166.07 | 163.63 | 166.04 | 21,781 | +2.91(+1.79%) |
Mar 02, 2023 | 162.91 | 163.28 | 161.52 | 163.13 | 23,691 | -0.86(-0.52%) |
Mar 01, 2023 | 163.84 | 164.44 | 163.44 | 163.99 | 15,988 | -0.79(-0.48%) |
Feb 28, 2023 | 164.59 | 165.64 | 164.38 | 164.78 | 35,250 | +0.24(+0.15%) |
Feb 27, 2023 | 165.74 | 166.26 | 164.28 | 164.54 | 24,549 | +0.08(+0.05%) |
Feb 24, 2023 | 162.97 | 164.74 | 162.93 | 164.46 | 15,443 | -0.27(-0.17%) |
Feb 23, 2023 | 164.84 | 165.55 | 163.28 | 164.73 | 21,481 | +0.51(+0.31%) |
Feb 22, 2023 | 164.52 | 165.03 | 163.46 | 164.22 | 34,711 | -0.56(-0.34%) |
Feb 21, 2023 | 166.46 | 166.91 | 164.18 | 164.78 | 22,944 | -3.57(-2.12%) |
Feb 17, 2023 | 167.63 | 168.50 | 167.19 | 168.35 | 37,786 | -0.29(-0.17%) |
Feb 16, 2023 | 168.81 | 170.35 | 168.63 | 168.64 | 64,247 | -2.17(-1.27%) |
Feb 15, 2023 | 169.13 | 170.90 | 169.13 | 170.81 | 31,888 | +0.19(+0.11%) |
Feb 14, 2023 | 170.51 | 171.96 | 169.50 | 170.62 | 25,701 | -0.11(-0.06%) |
Feb 13, 2023 | 168.72 | 170.75 | 168.72 | 170.73 | 35,917 | +1.74(+1.03%) |
Feb 10, 2023 | 167.90 | 169.05 | 167.54 | 168.99 | 26,737 | +0.15(+0.09%) |
Feb 09, 2023 | 171.77 | 171.78 | 168.58 | 168.84 | 18,971 | -2.26(-1.32%) |
Feb 08, 2023 | 171.14 | 172.66 | 170.78 | 171.10 | 17,826 | -1.08(-0.63%) |
Feb 07, 2023 | 169.56 | 172.68 | 169.56 | 172.19 | 28,560 | +1.81(+1.06%) |
Feb 06, 2023 | 169.71 | 170.65 | 169.39 | 170.38 | 35,110 | -0.79(-0.46%) |
Feb 03, 2023 | 169.69 | 172.57 | 169.69 | 171.17 | 53,501 | +0.08(+0.04%) |
Feb 02, 2023 | 171.25 | 172.57 | 170.03 | 171.09 | 51,922 | +1.09(+0.64%) |
Feb 01, 2023 | 167.62 | 171.52 | 167.60 | 170.01 | 84,568 | +1.00(+0.59%) |
Jan 31, 2023 | 166.89 | 169.01 | 166.54 | 169.01 | 45,013 | +2.12(+1.27%) |
Jan 30, 2023 | 166.79 | 168.00 | 166.69 | 166.89 | 64,448 | -1.17(-0.70%) |
Jan 27, 2023 | 167.18 | 169.01 | 167.18 | 168.06 | 33,856 | +1.16(+0.70%) |
Jan 26, 2023 | 166.54 | 167.19 | 165.47 | 166.90 | 69,435 | +1.03(+0.62%) |
Jan 25, 2023 | 163.03 | 165.87 | 162.95 | 165.87 | 36,927 | +1.12(+0.68%) |
Jan 24, 2023 | 164.11 | 165.54 | 163.45 | 164.74 | 53,079 | -0.24(-0.15%) |
Jan 23, 2023 | 162.81 | 165.59 | 162.81 | 164.99 | 85,496 | +2.13(+1.31%) |
Jan 20, 2023 | 160.49 | 162.91 | 160.37 | 162.86 | 52,572 | +3.19(+2.00%) |
Jan 19, 2023 | 159.33 | 160.47 | 158.73 | 159.66 | 34,168 | -1.84(-1.14%) |
Jan 18, 2023 | 163.87 | 164.73 | 161.50 | 161.50 | 24,348 | -2.99(-1.82%) |
Jan 17, 2023 | 164.35 | 165.04 | 163.87 | 164.49 | 41,624 | -0.56(-0.34%) |
Jan 13, 2023 | 161.64 | 165.21 | 161.28 | 165.04 | 43,667 | +0.94(+0.57%) |
Jan 12, 2023 | 163.41 | 164.53 | 162.53 | 164.11 | 30,685 | +1.07(+0.66%) |
Jan 11, 2023 | 161.75 | 163.03 | 161.69 | 163.03 | 23,085 | +1.64(+1.02%) |
Jan 10, 2023 | 159.65 | 161.45 | 159.65 | 161.39 | 25,679 | +1.20(+0.75%) |
Jan 09, 2023 | 160.64 | 161.96 | 159.97 | 160.19 | 42,925 | +0.48(+0.30%) |
Jan 06, 2023 | 156.91 | 160.00 | 156.47 | 159.71 | 21,925 | +4.13(+2.66%) |
Jan 05, 2023 | 156.22 | 156.22 | 155.15 | 155.58 | 20,455 | -1.56(-0.99%) |
Jan 04, 2023 | 155.75 | 157.93 | 155.75 | 157.14 | 24,444 | +2.84(+1.84%) |