Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 171.42 | 172.00 | 171.42 | 171.97 | 2,992 | +1.36(+0.80%) |
Mar 30, 2023 | 171.31 | 171.31 | 170.17 | 170.61 | 3,770 | +0.20(+0.12%) |
Mar 29, 2023 | 171.06 | 171.06 | 170.07 | 170.41 | 7,145 | +0.37(+0.22%) |
Mar 28, 2023 | 170.43 | 171.35 | 169.83 | 170.05 | 3,979 | -0.77(-0.45%) |
Mar 27, 2023 | 170.87 | 171.38 | 170.60 | 170.82 | 14,278 | +2.63(+1.56%) |
Mar 24, 2023 | 165.59 | 168.46 | 165.59 | 168.19 | 3,922 | +1.45(+0.87%) |
Mar 23, 2023 | 167.65 | 168.06 | 165.75 | 166.74 | 2,097 | -0.92(-0.55%) |
Mar 22, 2023 | 169.99 | 169.99 | 167.65 | 167.65 | 4,713 | -2.75(-1.62%) |
Mar 21, 2023 | 170.96 | 170.96 | 170.05 | 170.41 | 1,249 | +0.05(+0.03%) |
Mar 20, 2023 | 168.33 | 170.36 | 168.33 | 170.36 | 3,765 | +2.20(+1.31%) |
Mar 17, 2023 | 169.07 | 169.07 | 168.16 | 168.16 | 2,403 | -2.22(-1.31%) |
Mar 16, 2023 | 168.09 | 170.39 | 168.09 | 170.39 | 3,499 | +1.37(+0.81%) |
Mar 15, 2023 | 167.13 | 169.04 | 167.13 | 169.02 | 5,860 | -0.12(-0.07%) |
Mar 14, 2023 | 168.76 | 169.14 | 167.89 | 169.14 | 4,768 | +2.12(+1.27%) |
Mar 13, 2023 | 169.15 | 169.15 | 167.02 | 167.02 | 2,664 | +0.78(+0.47%) |
Mar 10, 2023 | 168.16 | 168.34 | 165.99 | 166.24 | 4,381 | -2.42(-1.44%) |
Mar 09, 2023 | 170.61 | 170.93 | 168.51 | 168.66 | 3,163 | -1.99(-1.17%) |
Mar 08, 2023 | 170.94 | 170.94 | 169.98 | 170.65 | 3,382 | -0.25(-0.14%) |
Mar 07, 2023 | 173.86 | 173.86 | 170.69 | 170.90 | 7,558 | -2.88(-1.65%) |
Mar 06, 2023 | 174.67 | 174.68 | 173.42 | 173.77 | 4,925 | -1.16(-0.66%) |
Mar 03, 2023 | 174.05 | 175.20 | 173.40 | 174.94 | 6,484 | +1.99(+1.15%) |
Mar 02, 2023 | 172.00 | 173.48 | 172.00 | 172.94 | 12,159 | -0.42(-0.24%) |
Mar 01, 2023 | 172.82 | 173.65 | 172.82 | 173.37 | 2,693 | +1.26(+0.73%) |
Feb 28, 2023 | 173.08 | 173.12 | 171.95 | 172.11 | 3,338 | -1.00(-0.58%) |
Feb 27, 2023 | 175.78 | 175.78 | 172.82 | 173.11 | 14,132 | -1.30(-0.75%) |
Feb 24, 2023 | 176.31 | 176.31 | 173.85 | 174.41 | 2,821 | -2.92(-1.65%) |
Feb 23, 2023 | 176.88 | 177.33 | 176.33 | 177.33 | 51,270 | +0.73(+0.41%) |
Feb 22, 2023 | 176.88 | 177.47 | 176.44 | 176.60 | 5,264 | -0.06(-0.04%) |
Feb 21, 2023 | 178.58 | 178.92 | 176.66 | 176.66 | 9,386 | -3.16(-1.76%) |
Feb 17, 2023 | 176.73 | 180.09 | 176.73 | 179.82 | 6,406 | +2.30(+1.30%) |
Feb 16, 2023 | 178.23 | 178.71 | 177.52 | 177.52 | 5,314 | -2.16(-1.20%) |
Feb 15, 2023 | 180.37 | 180.66 | 179.66 | 179.68 | 3,906 | -1.65(-0.91%) |
Feb 14, 2023 | 181.41 | 181.90 | 180.85 | 181.32 | 1,443 | -0.04(-0.02%) |
Feb 13, 2023 | 180.12 | 181.37 | 180.12 | 181.37 | 3,916 | +1.38(+0.77%) |
Feb 10, 2023 | 180.34 | 180.34 | 179.73 | 179.99 | 49,439 | +0.14(+0.08%) |
Feb 09, 2023 | 182.19 | 182.31 | 179.85 | 179.85 | 5,693 | -1.48(-0.82%) |
Feb 08, 2023 | 182.24 | 182.24 | 181.23 | 181.33 | 9,040 | -1.21(-0.66%) |
Feb 07, 2023 | 181.81 | 182.89 | 181.32 | 182.54 | 13,835 | +1.28(+0.71%) |
Feb 06, 2023 | 182.58 | 182.58 | 181.17 | 181.26 | 2,385 | -0.03(-0.02%) |
Feb 03, 2023 | 180.77 | 182.50 | 180.77 | 181.29 | 7,305 | -0.36(-0.20%) |
Feb 02, 2023 | 181.35 | 181.90 | 180.13 | 181.65 | 81,961 | -0.50(-0.27%) |
Feb 01, 2023 | 180.53 | 183.28 | 179.97 | 182.15 | 85,295 | +0.80(+0.44%) |
Jan 31, 2023 | 178.75 | 181.35 | 178.75 | 181.35 | 13,072 | +2.15(+1.20%) |
Jan 30, 2023 | 181.34 | 181.97 | 179.00 | 179.20 | 33,126 | -2.29(-1.26%) |
Jan 27, 2023 | 182.27 | 182.33 | 181.48 | 181.48 | 2,979 | -0.83(-0.46%) |
Jan 26, 2023 | 182.90 | 182.90 | 181.47 | 182.31 | 8,079 | +0.12(+0.07%) |
Jan 25, 2023 | 180.56 | 182.19 | 180.53 | 182.19 | 19,052 | +0.80(+0.44%) |
Jan 24, 2023 | 181.88 | 183.66 | 180.71 | 181.40 | 8,030 | -0.71(-0.39%) |
Jan 23, 2023 | 181.38 | 182.47 | 181.38 | 182.10 | 25,011 | +0.74(+0.41%) |
Jan 20, 2023 | 181.94 | 181.94 | 179.93 | 181.37 | 23,615 | -0.29(-0.16%) |
Jan 19, 2023 | 180.87 | 182.27 | 180.87 | 181.66 | 4,938 | +0.56(+0.31%) |
Jan 18, 2023 | 182.98 | 182.99 | 181.10 | 181.10 | 46,676 | -2.10(-1.15%) |
Jan 17, 2023 | 183.86 | 183.87 | 182.70 | 183.20 | 18,269 | -1.23(-0.67%) |
Jan 13, 2023 | 183.50 | 184.43 | 183.50 | 184.43 | 10,345 | +0.69(+0.38%) |
Jan 12, 2023 | 182.50 | 183.75 | 182.50 | 183.74 | 3,330 | +0.88(+0.48%) |
Jan 11, 2023 | 181.29 | 182.87 | 181.09 | 182.87 | 6,231 | +1.19(+0.65%) |
Jan 10, 2023 | 180.23 | 181.68 | 179.93 | 181.68 | 3,050 | +0.96(+0.53%) |
Jan 09, 2023 | 184.65 | 184.65 | 180.30 | 180.72 | 3,527 | -3.42(-1.86%) |
Jan 06, 2023 | 183.71 | 184.51 | 183.71 | 184.14 | 3,055 | +2.09(+1.15%) |
Jan 05, 2023 | 182.12 | 182.55 | 181.25 | 182.05 | 4,190 | -1.18(-0.65%) |
Jan 04, 2023 | 182.78 | 183.89 | 182.78 | 183.23 | 6,792 | +1.29(+0.71%) |