Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 162.20 | 164.56 | 162.20 | 163.93 | 1,533,750 | +3.33(+2.07%) |
Mar 30, 2023 | 161.83 | 162.41 | 160.35 | 160.60 | 1,190,932 | +0.53(+0.33%) |
Mar 29, 2023 | 158.19 | 160.61 | 158.12 | 160.07 | 1,774,730 | +3.11(+1.98%) |
Mar 28, 2023 | 153.91 | 157.05 | 153.82 | 156.96 | 1,849,435 | +2.37(+1.53%) |
Mar 27, 2023 | 156.14 | 156.82 | 154.07 | 154.59 | 1,658,544 | +0.02(+0.01%) |
Mar 24, 2023 | 155.94 | 156.26 | 151.61 | 154.57 | 2,560,042 | -3.38(-2.14%) |
Mar 23, 2023 | 161.73 | 163.75 | 156.49 | 157.95 | 2,454,439 | -3.19(-1.98%) |
Mar 22, 2023 | 165.18 | 165.43 | 161.05 | 161.14 | 2,428,281 | -4.49(-2.71%) |
Mar 21, 2023 | 162.88 | 166.19 | 162.84 | 165.63 | 2,357,748 | +4.66(+2.89%) |
Mar 20, 2023 | 157.63 | 161.31 | 157.18 | 160.97 | 2,372,871 | +4.22(+2.69%) |
Mar 17, 2023 | 157.83 | 158.34 | 155.44 | 156.75 | 2,512,073 | -2.33(-1.46%) |
Mar 16, 2023 | 155.56 | 159.69 | 155.01 | 159.08 | 1,911,251 | +2.76(+1.77%) |
Mar 15, 2023 | 156.92 | 157.21 | 153.55 | 156.32 | 2,821,082 | -4.30(-2.68%) |
Mar 14, 2023 | 160.95 | 162.81 | 159.23 | 160.62 | 1,925,755 | +2.10(+1.33%) |
Mar 13, 2023 | 160.47 | 160.65 | 156.92 | 158.52 | 2,425,496 | -3.92(-2.41%) |
Mar 10, 2023 | 164.82 | 166.68 | 161.92 | 162.44 | 1,732,781 | -3.16(-1.91%) |
Mar 09, 2023 | 171.26 | 171.49 | 165.31 | 165.60 | 1,893,896 | -5.64(-3.29%) |
Mar 08, 2023 | 171.43 | 172.72 | 170.22 | 171.24 | 1,200,029 | -0.13(-0.07%) |
Mar 07, 2023 | 173.35 | 174.53 | 170.83 | 171.37 | 1,454,520 | -1.53(-0.89%) |
Mar 06, 2023 | 171.09 | 174.74 | 171.09 | 172.90 | 2,163,564 | +2.02(+1.18%) |
Mar 03, 2023 | 169.67 | 171.38 | 168.91 | 170.87 | 1,424,571 | +2.14(+1.27%) |
Mar 02, 2023 | 167.24 | 169.39 | 165.73 | 168.73 | 1,270,425 | +1.41(+0.84%) |
Mar 01, 2023 | 167.27 | 168.62 | 166.23 | 167.32 | 1,822,185 | +0.23(+0.14%) |
Feb 28, 2023 | 167.41 | 168.87 | 166.72 | 167.09 | 2,744,550 | -0.37(-0.22%) |
Feb 27, 2023 | 169.58 | 169.89 | 167.11 | 167.46 | 1,562,841 | -0.71(-0.42%) |
Feb 24, 2023 | 167.32 | 168.51 | 166.85 | 168.17 | 1,663,508 | -1.59(-0.94%) |
Feb 23, 2023 | 169.35 | 170.67 | 167.69 | 169.76 | 1,400,452 | +1.73(+1.03%) |
Feb 22, 2023 | 167.49 | 169.21 | 166.66 | 168.03 | 1,268,889 | -0.09(-0.05%) |
Feb 21, 2023 | 168.20 | 169.70 | 167.29 | 168.12 | 1,845,536 | -1.81(-1.07%) |
Feb 17, 2023 | 172.01 | 172.07 | 168.54 | 169.93 | 1,918,859 | -3.22(-1.86%) |
Feb 16, 2023 | 174.74 | 176.96 | 172.81 | 173.15 | 2,311,849 | -4.73(-2.66%) |
Feb 15, 2023 | 178.20 | 178.54 | 176.49 | 177.88 | 2,602,052 | -0.67(-0.38%) |
Feb 14, 2023 | 173.08 | 178.82 | 168.95 | 178.55 | 3,414,576 | +6.80(+3.96%) |
Feb 13, 2023 | 169.45 | 172.40 | 169.15 | 171.75 | 2,024,459 | +2.96(+1.75%) |
Feb 10, 2023 | 170.54 | 171.47 | 167.51 | 168.80 | 1,568,242 | -3.48(-2.02%) |
Feb 09, 2023 | 172.92 | 174.92 | 171.63 | 172.27 | 1,548,604 | +0.88(+0.51%) |
Feb 08, 2023 | 171.11 | 172.39 | 170.40 | 171.40 | 1,543,386 | -1.39(-0.80%) |
Feb 07, 2023 | 169.42 | 173.88 | 168.27 | 172.79 | 1,836,389 | +3.05(+1.80%) |
Feb 06, 2023 | 170.13 | 171.33 | 169.14 | 169.73 | 1,508,512 | -2.08(-1.21%) |
Feb 03, 2023 | 171.38 | 173.07 | 170.30 | 171.81 | 1,527,444 | -1.71(-0.99%) |
Feb 02, 2023 | 173.95 | 174.91 | 172.39 | 173.52 | 1,162,253 | +0.80(+0.46%) |
Feb 01, 2023 | 170.42 | 174.05 | 168.44 | 172.73 | 1,475,792 | +1.16(+0.68%) |
Jan 31, 2023 | 168.88 | 171.60 | 168.25 | 171.56 | 1,349,334 | +2.94(+1.74%) |
Jan 30, 2023 | 169.77 | 170.91 | 168.46 | 168.63 | 2,072,993 | -3.08(-1.80%) |
Jan 27, 2023 | 171.88 | 173.92 | 171.41 | 171.71 | 1,662,115 | -0.25(-0.14%) |
Jan 26, 2023 | 170.85 | 172.05 | 170.00 | 171.96 | 1,644,484 | +2.22(+1.31%) |
Jan 25, 2023 | 165.10 | 170.34 | 165.10 | 169.74 | 1,910,152 | +2.66(+1.59%) |
Jan 24, 2023 | 166.04 | 167.15 | 165.07 | 167.08 | 1,669,981 | +0.60(+0.36%) |
Jan 23, 2023 | 163.51 | 167.25 | 162.59 | 166.48 | 2,624,858 | +2.08(+1.26%) |
Jan 20, 2023 | 158.26 | 164.64 | 157.75 | 164.40 | 2,365,811 | +5.79(+3.65%) |
Jan 19, 2023 | 156.06 | 159.50 | 155.87 | 158.61 | 2,218,200 | +1.22(+0.78%) |
Jan 18, 2023 | 159.86 | 161.29 | 157.30 | 157.39 | 2,221,357 | -1.18(-0.75%) |
Jan 17, 2023 | 158.86 | 160.13 | 158.03 | 158.57 | 2,609,170 | -0.78(-0.49%) |
Jan 13, 2023 | 157.19 | 159.68 | 156.79 | 159.35 | 1,555,982 | +1.76(+1.12%) |
Jan 12, 2023 | 155.99 | 158.18 | 155.31 | 157.59 | 1,651,799 | +1.50(+0.96%) |
Jan 11, 2023 | 151.84 | 156.20 | 151.62 | 156.09 | 1,738,621 | +5.23(+3.47%) |
Jan 10, 2023 | 150.15 | 151.48 | 149.22 | 150.86 | 1,294,675 | +0.62(+0.41%) |
Jan 09, 2023 | 149.48 | 153.05 | 149.37 | 150.24 | 1,892,926 | -0.84(-0.55%) |
Jan 06, 2023 | 148.28 | 151.60 | 147.78 | 151.08 | 1,613,191 | +4.43(+3.02%) |
Jan 05, 2023 | 146.77 | 147.84 | 145.74 | 146.64 | 1,565,788 | -0.97(-0.65%) |
Jan 04, 2023 | 147.00 | 148.97 | 146.86 | 147.61 | 1,757,127 | +2.08(+1.43%) |