Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 163.16 | 164.53 | 162.10 | 164.48 | 1,725,347 | +2.26(+1.40%) |
Mar 30, 2023 | 161.90 | 162.71 | 161.26 | 162.22 | 1,333,636 | +1.47(+0.92%) |
Mar 29, 2023 | 164.61 | 164.84 | 159.38 | 160.74 | 2,542,095 | -2.35(-1.44%) |
Mar 28, 2023 | 163.62 | 164.04 | 162.11 | 163.10 | 1,111,338 | -0.66(-0.40%) |
Mar 27, 2023 | 164.09 | 164.84 | 162.38 | 163.76 | 1,288,672 | +1.51(+0.93%) |
Mar 24, 2023 | 159.10 | 163.00 | 158.08 | 162.25 | 1,887,109 | +2.91(+1.82%) |
Mar 23, 2023 | 160.09 | 163.50 | 157.51 | 159.34 | 3,603,202 | -0.14(-0.09%) |
Mar 22, 2023 | 163.44 | 163.99 | 159.42 | 159.48 | 1,493,219 | -4.80(-2.92%) |
Mar 21, 2023 | 164.69 | 165.02 | 163.19 | 164.28 | 2,482,788 | +0.42(+0.25%) |
Mar 20, 2023 | 162.07 | 164.00 | 161.77 | 163.87 | 2,171,340 | +1.33(+0.82%) |
Mar 17, 2023 | 165.32 | 166.41 | 161.72 | 162.53 | 3,648,064 | -1.82(-1.11%) |
Mar 16, 2023 | 160.60 | 164.88 | 160.34 | 164.35 | 2,064,861 | +2.71(+1.67%) |
Mar 15, 2023 | 160.09 | 161.75 | 158.23 | 161.64 | 1,846,218 | -0.98(-0.60%) |
Mar 14, 2023 | 164.01 | 164.87 | 160.56 | 162.62 | 1,934,034 | +1.14(+0.70%) |
Mar 13, 2023 | 160.08 | 162.95 | 157.97 | 161.49 | 2,805,137 | +1.86(+1.16%) |
Mar 10, 2023 | 161.08 | 161.44 | 158.19 | 159.63 | 3,366,053 | -5.89(-3.56%) |
Mar 09, 2023 | 166.90 | 168.43 | 165.16 | 165.52 | 1,545,684 | -1.14(-0.68%) |
Mar 08, 2023 | 164.84 | 167.14 | 164.74 | 166.65 | 971,526 | +1.59(+0.96%) |
Mar 07, 2023 | 167.60 | 168.90 | 164.86 | 165.06 | 1,302,948 | -2.61(-1.56%) |
Mar 06, 2023 | 168.79 | 169.95 | 167.62 | 167.67 | 1,507,293 | -0.88(-0.52%) |
Mar 03, 2023 | 168.40 | 168.70 | 166.15 | 168.55 | 1,683,020 | +1.96(+1.17%) |
Mar 02, 2023 | 164.46 | 167.33 | 164.11 | 166.59 | 1,625,846 | +1.00(+0.60%) |
Mar 01, 2023 | 164.01 | 165.96 | 164.01 | 165.60 | 1,613,163 | +0.56(+0.34%) |
Feb 28, 2023 | 163.25 | 166.56 | 163.10 | 165.03 | 2,969,026 | +1.51(+0.92%) |
Feb 27, 2023 | 166.02 | 166.43 | 163.05 | 163.52 | 1,197,780 | -0.85(-0.52%) |
Feb 24, 2023 | 165.03 | 166.09 | 161.97 | 164.37 | 1,865,157 | -3.13(-1.87%) |
Feb 23, 2023 | 165.41 | 167.73 | 164.21 | 167.50 | 1,790,177 | +3.03(+1.84%) |
Feb 22, 2023 | 166.42 | 167.12 | 163.92 | 164.47 | 2,128,820 | -3.37(-2.01%) |
Feb 21, 2023 | 169.51 | 170.05 | 166.67 | 167.84 | 1,812,616 | -2.16(-1.27%) |
Feb 17, 2023 | 170.12 | 171.25 | 168.25 | 170.00 | 1,977,843 | -1.88(-1.09%) |
Feb 16, 2023 | 171.59 | 174.40 | 170.47 | 171.88 | 1,974,382 | -1.08(-0.62%) |
Feb 15, 2023 | 169.88 | 173.20 | 168.74 | 172.96 | 2,540,764 | +3.08(+1.81%) |
Feb 14, 2023 | 171.40 | 174.58 | 166.95 | 169.88 | 3,574,470 | +8.66(+5.37%) |
Feb 13, 2023 | 156.28 | 161.39 | 156.22 | 161.22 | 2,376,075 | +4.75(+3.04%) |
Feb 10, 2023 | 157.93 | 158.40 | 156.01 | 156.47 | 2,366,085 | -2.45(-1.54%) |
Feb 09, 2023 | 161.25 | 162.78 | 158.65 | 158.92 | 1,890,668 | -1.25(-0.78%) |
Feb 08, 2023 | 162.86 | 163.06 | 159.32 | 160.16 | 2,056,079 | -3.46(-2.11%) |
Feb 07, 2023 | 161.64 | 164.35 | 160.85 | 163.62 | 1,776,076 | +0.63(+0.39%) |
Feb 06, 2023 | 164.40 | 164.41 | 162.14 | 162.99 | 1,952,598 | -2.84(-1.71%) |
Feb 03, 2023 | 166.77 | 167.43 | 164.48 | 165.82 | 2,018,143 | -3.16(-1.87%) |
Feb 02, 2023 | 165.30 | 169.24 | 164.75 | 168.99 | 2,651,461 | +3.15(+1.90%) |
Feb 01, 2023 | 163.50 | 166.76 | 162.54 | 165.83 | 2,912,741 | +2.29(+1.40%) |
Jan 31, 2023 | 162.56 | 163.76 | 160.70 | 163.54 | 2,724,038 | +0.78(+0.48%) |
Jan 30, 2023 | 162.07 | 163.68 | 161.89 | 162.76 | 1,973,867 | -0.48(-0.29%) |
Jan 27, 2023 | 165.01 | 165.72 | 162.56 | 163.24 | 1,853,547 | -3.02(-1.82%) |
Jan 26, 2023 | 164.91 | 166.32 | 164.16 | 166.26 | 1,548,891 | +2.70(+1.65%) |
Jan 25, 2023 | 163.49 | 164.76 | 161.85 | 163.56 | 1,825,882 | -0.38(-0.23%) |
Jan 24, 2023 | 175.30 | 184.53 | 143.49 | 163.94 | 2,389,981 | -0.85(-0.52%) |
Jan 23, 2023 | 160.48 | 165.58 | 159.46 | 164.79 | 2,757,341 | +2.91(+1.79%) |
Jan 20, 2023 | 160.95 | 163.00 | 160.17 | 161.88 | 4,913,889 | +1.84(+1.15%) |
Jan 19, 2023 | 157.31 | 161.24 | 156.84 | 160.04 | 2,942,386 | +2.33(+1.48%) |
Jan 18, 2023 | 158.16 | 160.05 | 157.27 | 157.72 | 2,777,243 | +0.40(+0.25%) |
Jan 17, 2023 | 158.43 | 160.09 | 156.77 | 157.32 | 3,397,772 | -1.33(-0.84%) |
Jan 13, 2023 | 156.34 | 159.12 | 156.15 | 158.65 | 2,502,053 | +1.00(+0.63%) |
Jan 12, 2023 | 155.37 | 158.20 | 154.60 | 157.66 | 2,577,195 | +1.98(+1.27%) |
Jan 11, 2023 | 153.80 | 156.32 | 152.75 | 155.68 | 3,317,515 | +3.49(+2.29%) |
Jan 10, 2023 | 145.04 | 152.51 | 145.04 | 152.19 | 2,676,859 | +7.20(+4.96%) |
Jan 09, 2023 | 146.90 | 147.41 | 144.93 | 144.99 | 1,724,836 | -0.57(-0.39%) |
Jan 06, 2023 | 144.52 | 146.53 | 139.53 | 145.56 | 1,786,427 | +2.16(+1.51%) |
Jan 05, 2023 | 145.27 | 146.09 | 142.24 | 143.40 | 1,583,175 | -3.46(-2.36%) |
Jan 04, 2023 | 146.92 | 148.69 | 145.88 | 146.86 | 1,821,736 | +2.08(+1.44%) |