Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 176.06 | 176.06 | 165.02 | 167.00 | 1,542 | -8.10(-4.63%) |
Mar 30, 2023 | 173.88 | 175.89 | 173.88 | 175.10 | 42 | -0.45(-0.26%) |
Mar 29, 2023 | 176.44 | 176.44 | 175.55 | 175.55 | 60 | +0.54(+0.31%) |
Mar 28, 2023 | 175.01 | 175.01 | 175.01 | 175.01 | 68 | +0.00(+0.00%) |
Mar 27, 2023 | 176.99 | 176.99 | 171.76 | 175.01 | 505 | -2.00(-1.13%) |
Mar 24, 2023 | 172.80 | 178.79 | 172.79 | 177.01 | 1,173 | -1.75(-0.98%) |
Mar 23, 2023 | 169.99 | 182.00 | 169.99 | 178.76 | 974 | +10.77(+6.41%) |
Mar 22, 2023 | 171.97 | 171.97 | 166.80 | 167.99 | 2,434 | -1.37(-0.81%) |
Mar 21, 2023 | 168.28 | 172.19 | 165.50 | 169.36 | 711 | +0.18(+0.11%) |
Mar 20, 2023 | 168.98 | 169.18 | 166.87 | 169.18 | 108 | +1.65(+0.98%) |
Mar 17, 2023 | 169.00 | 169.00 | 167.00 | 167.53 | 190 | +0.53(+0.32%) |
Mar 16, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 23 | +3.80(+2.33%) |
Mar 15, 2023 | 167.25 | 168.19 | 163.20 | 163.20 | 294 | -5.07(-3.01%) |
Mar 14, 2023 | 168.70 | 168.84 | 168.00 | 168.27 | 220 | +0.76(+0.45%) |
Mar 13, 2023 | 168.84 | 168.84 | 167.51 | 167.51 | 685 | +1.38(+0.83%) |
Mar 10, 2023 | 163.59 | 168.95 | 163.59 | 166.13 | 1,116 | +2.54(+1.55%) |
Mar 09, 2023 | 168.87 | 168.87 | 162.63 | 163.59 | 144 | -5.82(-3.44%) |
Mar 08, 2023 | 166.28 | 169.41 | 166.28 | 169.41 | 191 | -3.35(-1.94%) |
Mar 07, 2023 | 166.22 | 172.76 | 166.22 | 172.76 | 74 | +11.54(+7.16%) |
Mar 06, 2023 | 169.99 | 174.30 | 161.22 | 161.22 | 493 | -12.25(-7.06%) |
Mar 03, 2023 | 173.66 | 173.66 | 173.47 | 173.47 | 100 | +3.43(+2.02%) |
Mar 02, 2023 | 164.51 | 170.86 | 164.51 | 170.04 | 871 | +0.53(+0.31%) |
Mar 01, 2023 | 163.63 | 171.06 | 163.63 | 169.51 | 2,097 | +5.78(+3.53%) |
Feb 28, 2023 | 162.15 | 163.73 | 162.00 | 163.73 | 314 | +2.14(+1.32%) |
Feb 27, 2023 | 162.01 | 162.01 | 160.00 | 161.59 | 1,015 | -0.16(-0.10%) |
Feb 24, 2023 | 161.75 | 161.75 | 161.75 | 161.75 | 100 | -1.26(-0.77%) |
Feb 23, 2023 | 161.75 | 166.27 | 161.00 | 163.01 | 620 | +5.02(+3.18%) |
Feb 22, 2023 | 155.92 | 160.01 | 155.92 | 157.99 | 1,241 | -2.01(-1.26%) |
Feb 21, 2023 | 170.89 | 170.98 | 154.04 | 160.00 | 1,702 | -11.50(-6.71%) |
Feb 17, 2023 | 171.75 | 172.00 | 171.50 | 171.50 | 280 | -0.01(-0.01%) |
Feb 16, 2023 | 170.86 | 171.51 | 170.86 | 171.51 | 290 | -1.49(-0.86%) |
Feb 15, 2023 | 170.00 | 173.00 | 170.00 | 173.00 | 48 | +3.00(+1.76%) |
Feb 14, 2023 | 168.39 | 173.00 | 168.39 | 170.00 | 504 | +1.56(+0.93%) |
Feb 13, 2023 | 164.72 | 168.85 | 159.68 | 168.44 | 2,620 | +6.14(+3.78%) |
Feb 10, 2023 | 163.55 | 167.47 | 162.12 | 162.30 | 1,010 | -2.96(-1.79%) |
Feb 09, 2023 | 165.00 | 167.45 | 163.10 | 165.26 | 766 | -0.75(-0.45%) |
Feb 08, 2023 | 168.25 | 171.14 | 166.01 | 166.01 | 727 | -2.99(-1.77%) |
Feb 07, 2023 | 172.88 | 172.88 | 164.19 | 169.00 | 344 | -2.00(-1.17%) |
Feb 06, 2023 | 174.86 | 174.86 | 167.00 | 171.00 | 358 | +4.01(+2.40%) |
Feb 03, 2023 | 172.28 | 172.28 | 161.95 | 166.99 | 1,821 | -5.80(-3.36%) |
Feb 02, 2023 | 173.01 | 173.01 | 170.67 | 172.79 | 179 | -2.30(-1.31%) |
Feb 01, 2023 | 176.25 | 176.25 | 173.00 | 175.09 | 233 | -1.41(-0.80%) |
Jan 31, 2023 | 173.12 | 177.39 | 173.12 | 176.50 | 251 | +3.08(+1.78%) |
Jan 30, 2023 | 178.97 | 178.97 | 173.42 | 173.42 | 522 | -2.03(-1.16%) |
Jan 27, 2023 | 170.44 | 178.69 | 170.44 | 175.45 | 415 | +6.11(+3.61%) |
Jan 26, 2023 | 179.88 | 180.94 | 169.34 | 169.34 | 687 | -9.67(-5.40%) |
Jan 25, 2023 | 166.27 | 182.18 | 166.27 | 179.01 | 1,644 | +10.52(+6.24%) |
Jan 24, 2023 | 165.50 | 170.42 | 164.55 | 168.49 | 1,637 | +3.00(+1.81%) |
Jan 23, 2023 | 169.00 | 169.00 | 157.70 | 165.49 | 3,187 | -3.51(-2.08%) |
Jan 20, 2023 | 174.40 | 174.90 | 169.00 | 169.00 | 136 | -7.00(-3.98%) |
Jan 19, 2023 | 178.87 | 178.87 | 171.00 | 176.00 | 1,106 | -2.40(-1.35%) |
Jan 18, 2023 | 178.00 | 178.65 | 176.50 | 178.40 | 680 | -0.45(-0.25%) |
Jan 17, 2023 | 177.09 | 178.85 | 177.09 | 178.85 | 150 | -0.03(-0.02%) |
Jan 13, 2023 | 179.89 | 180.78 | 175.93 | 178.88 | 2,568 | -2.04(-1.13%) |
Jan 12, 2023 | 180.00 | 180.94 | 175.42 | 180.92 | 626 | +1.92(+1.07%) |
Jan 11, 2023 | 177.50 | 180.98 | 177.25 | 179.00 | 489 | -1.95(-1.08%) |
Jan 10, 2023 | 176.37 | 185.30 | 173.01 | 180.95 | 2,298 | +0.97(+0.54%) |
Jan 09, 2023 | 180.00 | 180.00 | 177.90 | 179.98 | 812 | +0.08(+0.04%) |
Jan 06, 2023 | 175.00 | 179.90 | 175.00 | 179.90 | 126 | +0.95(+0.53%) |
Jan 05, 2023 | 175.12 | 178.95 | 172.52 | 178.95 | 532 | +0.97(+0.55%) |
Jan 04, 2023 | 176.81 | 178.28 | 174.62 | 177.98 | 695 | -1.48(-0.82%) |