Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 162.61 | 164.97 | 162.61 | 164.34 | 1,529,917 | +3.34(+2.07%) |
Mar 30, 2023 | 162.23 | 162.82 | 160.75 | 161.01 | 1,187,956 | +0.53(+0.33%) |
Mar 29, 2023 | 158.58 | 161.02 | 158.51 | 160.47 | 1,770,294 | +3.12(+1.98%) |
Mar 28, 2023 | 154.29 | 157.44 | 154.21 | 157.35 | 1,844,812 | +2.38(+1.53%) |
Mar 27, 2023 | 156.53 | 157.22 | 154.45 | 154.98 | 1,654,399 | +0.02(+0.01%) |
Mar 24, 2023 | 156.33 | 156.65 | 151.99 | 154.96 | 2,553,644 | -3.38(-2.14%) |
Mar 23, 2023 | 162.13 | 164.16 | 156.88 | 158.34 | 2,448,304 | -3.20(-1.98%) |
Mar 22, 2023 | 165.59 | 165.85 | 161.45 | 161.54 | 2,422,213 | -4.50(-2.71%) |
Mar 21, 2023 | 163.28 | 166.61 | 163.25 | 166.04 | 2,351,856 | +4.67(+2.90%) |
Mar 20, 2023 | 158.03 | 161.72 | 157.57 | 161.37 | 2,366,940 | +4.23(+2.69%) |
Mar 17, 2023 | 158.22 | 158.74 | 155.82 | 157.15 | 2,505,794 | -2.34(-1.46%) |
Mar 16, 2023 | 155.95 | 160.09 | 155.39 | 159.48 | 1,906,474 | +2.77(+1.77%) |
Mar 15, 2023 | 157.31 | 157.60 | 153.94 | 156.71 | 2,814,031 | -4.32(-2.68%) |
Mar 14, 2023 | 161.35 | 163.21 | 159.63 | 161.03 | 1,920,942 | +2.11(+1.33%) |
Mar 13, 2023 | 160.88 | 161.06 | 157.31 | 158.92 | 2,419,434 | -3.93(-2.41%) |
Mar 10, 2023 | 165.23 | 167.09 | 162.32 | 162.85 | 1,728,450 | -3.17(-1.91%) |
Mar 09, 2023 | 171.69 | 171.92 | 165.73 | 166.01 | 1,889,163 | -5.65(-3.29%) |
Mar 08, 2023 | 171.86 | 173.15 | 170.65 | 171.67 | 1,197,030 | -0.13(-0.08%) |
Mar 07, 2023 | 173.78 | 174.97 | 171.26 | 171.79 | 1,450,885 | -1.53(-0.89%) |
Mar 06, 2023 | 171.52 | 175.18 | 171.52 | 173.33 | 2,158,157 | +2.03(+1.18%) |
Mar 03, 2023 | 170.09 | 171.81 | 169.33 | 171.30 | 1,421,011 | +2.15(+1.27%) |
Mar 02, 2023 | 167.66 | 169.81 | 166.14 | 169.15 | 1,267,250 | +1.44(+0.86%) |
Mar 01, 2023 | 167.69 | 169.04 | 166.65 | 167.71 | 1,817,631 | +0.20(+0.12%) |
Feb 28, 2023 | 167.83 | 169.29 | 167.13 | 167.51 | 2,737,690 | -0.37(-0.22%) |
Feb 27, 2023 | 170.00 | 170.32 | 167.53 | 167.88 | 1,558,935 | -0.71(-0.42%) |
Feb 24, 2023 | 167.74 | 168.93 | 167.27 | 168.59 | 1,659,350 | -1.59(-0.94%) |
Feb 23, 2023 | 169.78 | 171.10 | 168.11 | 170.18 | 1,396,951 | +1.73(+1.03%) |
Feb 22, 2023 | 167.91 | 169.63 | 167.08 | 168.45 | 1,265,718 | -0.09(-0.05%) |
Feb 21, 2023 | 168.62 | 170.13 | 167.71 | 168.54 | 1,840,924 | -1.82(-1.07%) |
Feb 17, 2023 | 172.44 | 172.50 | 168.96 | 170.35 | 1,914,064 | -3.23(-1.86%) |
Feb 16, 2023 | 175.17 | 177.41 | 173.24 | 173.58 | 2,306,072 | -4.74(-2.66%) |
Feb 15, 2023 | 178.65 | 178.99 | 176.93 | 178.32 | 2,595,549 | -0.67(-0.37%) |
Feb 14, 2023 | 173.51 | 179.27 | 169.38 | 179.00 | 3,406,043 | +6.81(+3.96%) |
Feb 13, 2023 | 169.87 | 172.84 | 169.57 | 172.18 | 2,019,400 | +2.96(+1.75%) |
Feb 10, 2023 | 170.97 | 171.90 | 167.93 | 169.22 | 1,564,323 | -3.49(-2.02%) |
Feb 09, 2023 | 173.36 | 175.36 | 172.06 | 172.71 | 1,544,734 | +0.88(+0.51%) |
Feb 08, 2023 | 171.54 | 172.82 | 170.83 | 171.83 | 1,539,529 | -1.39(-0.80%) |
Feb 07, 2023 | 169.84 | 174.31 | 168.70 | 173.22 | 1,831,800 | +3.06(+1.80%) |
Feb 06, 2023 | 170.55 | 171.76 | 169.56 | 170.16 | 1,504,742 | -2.08(-1.21%) |
Feb 03, 2023 | 171.81 | 173.50 | 170.73 | 172.24 | 1,523,626 | -1.72(-0.99%) |
Feb 02, 2023 | 174.38 | 175.35 | 172.82 | 173.96 | 1,159,349 | +0.80(+0.46%) |
Feb 01, 2023 | 170.85 | 174.48 | 168.86 | 173.16 | 1,472,104 | +1.16(+0.68%) |
Jan 31, 2023 | 169.30 | 172.03 | 168.67 | 171.99 | 1,345,962 | +2.94(+1.74%) |
Jan 30, 2023 | 170.20 | 171.34 | 168.88 | 169.05 | 2,067,812 | -3.09(-1.80%) |
Jan 27, 2023 | 172.31 | 174.36 | 171.84 | 172.14 | 1,657,961 | -0.25(-0.14%) |
Jan 26, 2023 | 171.28 | 172.48 | 170.42 | 172.39 | 1,640,374 | +2.22(+1.31%) |
Jan 25, 2023 | 165.52 | 170.77 | 165.52 | 170.17 | 1,905,378 | +2.67(+1.59%) |
Jan 24, 2023 | 166.46 | 167.57 | 165.49 | 167.50 | 1,665,808 | +0.60(+0.36%) |
Jan 23, 2023 | 163.92 | 167.67 | 163.00 | 166.90 | 2,618,298 | +2.08(+1.26%) |
Jan 20, 2023 | 158.65 | 165.05 | 158.15 | 164.81 | 2,359,898 | +5.81(+3.65%) |
Jan 19, 2023 | 156.45 | 159.90 | 156.26 | 159.01 | 2,212,656 | +1.22(+0.78%) |
Jan 18, 2023 | 160.26 | 161.69 | 157.70 | 157.78 | 2,215,806 | -1.19(-0.75%) |
Jan 17, 2023 | 159.26 | 160.53 | 158.43 | 158.97 | 2,602,649 | -0.78(-0.49%) |
Jan 13, 2023 | 157.59 | 160.08 | 157.18 | 159.75 | 1,552,094 | +1.77(+1.12%) |
Jan 12, 2023 | 156.38 | 158.57 | 155.70 | 157.98 | 1,647,671 | +1.50(+0.96%) |
Jan 11, 2023 | 152.22 | 156.59 | 152.00 | 156.48 | 1,734,276 | +5.24(+3.47%) |
Jan 10, 2023 | 150.53 | 151.85 | 149.60 | 151.24 | 1,291,439 | +0.62(+0.41%) |
Jan 09, 2023 | 149.85 | 153.43 | 149.75 | 150.62 | 1,888,195 | -0.84(-0.55%) |
Jan 06, 2023 | 148.65 | 151.98 | 148.15 | 151.46 | 1,609,160 | +4.44(+3.02%) |
Jan 05, 2023 | 147.14 | 148.21 | 146.10 | 147.01 | 1,561,875 | -0.97(-0.65%) |
Jan 04, 2023 | 147.37 | 149.34 | 147.23 | 147.98 | 1,752,735 | +2.08(+1.43%) |