Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 147.54 | 148.53 | 146.94 | 148.38 | 51,760 | +1.74(+1.19%) |
Mar 30, 2023 | 148.35 | 148.36 | 146.10 | 146.64 | 27,624 | -0.70(-0.47%) |
Mar 29, 2023 | 146.43 | 147.34 | 145.91 | 147.34 | 31,893 | +2.31(+1.59%) |
Mar 28, 2023 | 144.82 | 145.79 | 144.08 | 145.03 | 32,794 | -0.25(-0.17%) |
Mar 27, 2023 | 145.76 | 146.03 | 144.51 | 145.27 | 40,092 | +2.53(+1.77%) |
Mar 24, 2023 | 141.45 | 142.85 | 140.02 | 142.75 | 55,749 | -0.48(-0.34%) |
Mar 23, 2023 | 144.76 | 146.40 | 142.33 | 143.23 | 104,611 | -0.99(-0.68%) |
Mar 22, 2023 | 148.17 | 148.20 | 144.20 | 144.21 | 73,254 | -3.89(-2.63%) |
Mar 21, 2023 | 146.72 | 148.27 | 146.72 | 148.10 | 34,187 | +4.66(+3.25%) |
Mar 20, 2023 | 143.51 | 145.31 | 143.07 | 143.44 | 74,073 | +0.86(+0.60%) |
Mar 17, 2023 | 144.03 | 144.31 | 141.69 | 142.58 | 90,741 | -3.74(-2.56%) |
Mar 16, 2023 | 143.19 | 147.59 | 141.21 | 146.32 | 145,683 | +1.90(+1.31%) |
Mar 15, 2023 | 143.06 | 144.52 | 142.37 | 144.43 | 136,766 | -3.21(-2.17%) |
Mar 14, 2023 | 149.78 | 149.78 | 145.81 | 147.63 | 500,096 | +3.91(+2.72%) |
Mar 13, 2023 | 144.37 | 146.66 | 140.59 | 143.72 | 131,834 | -6.30(-4.20%) |
Mar 10, 2023 | 152.14 | 154.00 | 148.54 | 150.03 | 250,805 | -4.30(-2.79%) |
Mar 09, 2023 | 160.09 | 160.29 | 153.71 | 154.33 | 31,304 | -6.93(-4.30%) |
Mar 08, 2023 | 161.32 | 162.04 | 160.64 | 161.26 | 29,803 | -0.44(-0.27%) |
Mar 07, 2023 | 165.56 | 165.56 | 161.47 | 161.69 | 38,909 | -4.49(-2.70%) |
Mar 06, 2023 | 166.05 | 167.24 | 166.00 | 166.18 | 38,197 | +0.11(+0.07%) |
Mar 03, 2023 | 163.66 | 166.10 | 163.66 | 166.07 | 21,776 | +2.91(+1.78%) |
Mar 02, 2023 | 162.95 | 163.32 | 161.55 | 163.16 | 23,687 | -0.86(-0.52%) |
Mar 01, 2023 | 163.87 | 164.47 | 163.48 | 164.02 | 15,985 | -0.79(-0.48%) |
Feb 28, 2023 | 164.63 | 165.67 | 164.41 | 164.81 | 35,243 | +0.24(+0.15%) |
Feb 27, 2023 | 165.77 | 166.29 | 164.31 | 164.57 | 24,544 | +0.08(+0.05%) |
Feb 24, 2023 | 163.00 | 164.77 | 162.97 | 164.49 | 15,440 | -0.27(-0.17%) |
Feb 23, 2023 | 164.87 | 165.58 | 163.31 | 164.76 | 21,476 | +0.51(+0.31%) |
Feb 22, 2023 | 164.55 | 165.07 | 163.49 | 164.25 | 34,704 | -0.56(-0.34%) |
Feb 21, 2023 | 166.49 | 166.94 | 164.21 | 164.81 | 22,940 | -3.57(-2.12%) |
Feb 17, 2023 | 167.67 | 168.54 | 167.23 | 168.38 | 37,778 | -0.29(-0.17%) |
Feb 16, 2023 | 168.84 | 170.38 | 168.66 | 168.67 | 64,235 | -2.17(-1.27%) |
Feb 15, 2023 | 169.16 | 170.93 | 169.16 | 170.84 | 31,882 | +0.19(+0.11%) |
Feb 14, 2023 | 170.55 | 171.99 | 169.53 | 170.66 | 25,696 | -0.11(-0.06%) |
Feb 13, 2023 | 168.75 | 170.78 | 168.75 | 170.76 | 35,910 | +1.74(+1.03%) |
Feb 10, 2023 | 167.93 | 169.08 | 167.58 | 169.02 | 26,731 | +0.15(+0.09%) |
Feb 09, 2023 | 171.80 | 171.81 | 168.61 | 168.88 | 18,967 | -2.26(-1.32%) |
Feb 08, 2023 | 171.17 | 172.70 | 170.81 | 171.13 | 17,822 | -1.09(-0.63%) |
Feb 07, 2023 | 169.59 | 172.72 | 169.59 | 172.22 | 28,555 | +1.81(+1.06%) |
Feb 06, 2023 | 169.75 | 170.68 | 169.43 | 170.41 | 35,103 | -0.79(-0.46%) |
Feb 03, 2023 | 169.72 | 172.60 | 169.72 | 171.20 | 53,491 | +0.08(+0.04%) |
Feb 02, 2023 | 171.28 | 172.60 | 170.06 | 171.12 | 51,912 | +1.09(+0.64%) |
Feb 01, 2023 | 167.66 | 171.56 | 167.64 | 170.04 | 84,551 | +1.00(+0.59%) |
Jan 31, 2023 | 166.92 | 169.04 | 166.57 | 169.04 | 45,004 | +2.12(+1.27%) |
Jan 30, 2023 | 166.83 | 168.03 | 166.73 | 166.92 | 64,435 | -1.17(-0.70%) |
Jan 27, 2023 | 167.22 | 169.04 | 167.22 | 168.10 | 33,850 | +1.16(+0.70%) |
Jan 26, 2023 | 166.57 | 167.23 | 165.51 | 166.93 | 69,421 | +1.04(+0.62%) |
Jan 25, 2023 | 163.06 | 165.90 | 162.99 | 165.90 | 36,920 | +1.12(+0.68%) |
Jan 24, 2023 | 164.14 | 165.57 | 163.48 | 164.77 | 53,069 | -0.25(-0.15%) |
Jan 23, 2023 | 162.84 | 165.62 | 162.84 | 165.02 | 85,479 | +2.13(+1.31%) |
Jan 20, 2023 | 160.52 | 162.94 | 160.41 | 162.89 | 52,562 | +3.19(+2.00%) |
Jan 19, 2023 | 159.36 | 160.50 | 158.76 | 159.69 | 34,162 | -1.84(-1.14%) |
Jan 18, 2023 | 163.90 | 164.76 | 161.53 | 161.53 | 24,343 | -2.99(-1.82%) |
Jan 17, 2023 | 164.38 | 165.08 | 163.91 | 164.52 | 41,616 | -0.56(-0.34%) |
Jan 13, 2023 | 161.68 | 165.24 | 161.31 | 165.08 | 43,658 | +0.94(+0.57%) |
Jan 12, 2023 | 163.44 | 164.56 | 162.56 | 164.14 | 30,679 | +1.08(+0.66%) |
Jan 11, 2023 | 161.78 | 163.06 | 161.72 | 163.06 | 23,080 | +1.64(+1.02%) |
Jan 10, 2023 | 159.68 | 161.48 | 159.68 | 161.42 | 25,674 | +1.20(+0.75%) |
Jan 09, 2023 | 160.67 | 161.99 | 160.00 | 160.22 | 42,917 | +0.48(+0.30%) |
Jan 06, 2023 | 156.94 | 160.03 | 156.50 | 159.74 | 21,921 | +4.13(+2.66%) |
Jan 05, 2023 | 156.25 | 156.25 | 155.18 | 155.61 | 20,451 | -1.56(-0.99%) |
Jan 04, 2023 | 155.78 | 157.96 | 155.78 | 157.17 | 24,439 | +2.84(+1.84%) |