Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 171.66 | 174.34 | 171.52 | 173.30 | 15,506 | +3.19(+1.87%) |
Mar 30, 2023 | 171.29 | 171.29 | 169.05 | 170.12 | 7,558 | +0.08(+0.05%) |
Mar 29, 2023 | 168.24 | 171.29 | 168.24 | 170.03 | 10,710 | +1.67(+0.99%) |
Mar 28, 2023 | 168.24 | 169.50 | 167.21 | 168.36 | 7,258 | +0.25(+0.15%) |
Mar 27, 2023 | 170.11 | 170.11 | 168.11 | 168.11 | 5,723 | -2.40(-1.41%) |
Mar 24, 2023 | 164.88 | 170.51 | 164.12 | 170.51 | 9,841 | +4.40(+2.65%) |
Mar 23, 2023 | 170.19 | 170.19 | 165.57 | 166.11 | 11,288 | -3.59(-2.11%) |
Mar 22, 2023 | 176.19 | 176.19 | 169.51 | 169.69 | 10,332 | -5.19(-2.97%) |
Mar 21, 2023 | 175.13 | 176.20 | 174.49 | 174.88 | 11,117 | +1.15(+0.66%) |
Mar 20, 2023 | 171.61 | 173.73 | 171.02 | 173.73 | 9,717 | +3.90(+2.30%) |
Mar 17, 2023 | 172.66 | 172.66 | 169.37 | 169.83 | 18,874 | -3.27(-1.89%) |
Mar 16, 2023 | 174.10 | 176.20 | 173.10 | 173.10 | 11,146 | -1.63(-0.93%) |
Mar 15, 2023 | 172.72 | 174.84 | 171.19 | 174.73 | 14,186 | +0.40(+0.23%) |
Mar 14, 2023 | 173.51 | 178.72 | 171.44 | 174.33 | 11,731 | +3.46(+2.03%) |
Mar 13, 2023 | 173.03 | 175.88 | 170.84 | 170.87 | 13,996 | -4.37(-2.49%) |
Mar 10, 2023 | 175.10 | 177.55 | 174.00 | 175.23 | 10,338 | -2.34(-1.32%) |
Mar 09, 2023 | 182.02 | 185.42 | 175.35 | 177.57 | 24,359 | -5.56(-3.04%) |
Mar 08, 2023 | 182.51 | 184.53 | 181.48 | 183.14 | 10,732 | +1.70(+0.94%) |
Mar 07, 2023 | 182.92 | 182.92 | 178.88 | 181.44 | 20,711 | -1.57(-0.86%) |
Mar 06, 2023 | 182.52 | 184.40 | 180.86 | 183.01 | 15,472 | -0.04(-0.02%) |
Mar 03, 2023 | 186.28 | 186.28 | 183.05 | 183.05 | 9,003 | -2.25(-1.21%) |
Mar 02, 2023 | 189.77 | 190.72 | 183.09 | 185.29 | 14,075 | -6.09(-3.18%) |
Mar 01, 2023 | 195.39 | 195.39 | 190.13 | 191.38 | 13,253 | -4.42(-2.26%) |
Feb 28, 2023 | 197.14 | 197.14 | 195.31 | 195.80 | 15,532 | -1.32(-0.67%) |
Feb 27, 2023 | 198.07 | 198.07 | 195.87 | 197.13 | 8,662 | -0.46(-0.23%) |
Feb 24, 2023 | 198.50 | 199.89 | 197.58 | 197.58 | 10,244 | -1.25(-0.63%) |
Feb 23, 2023 | 198.16 | 198.99 | 195.88 | 198.84 | 8,938 | +2.07(+1.05%) |
Feb 22, 2023 | 198.13 | 198.13 | 196.77 | 196.77 | 5,690 | -0.25(-0.13%) |
Feb 21, 2023 | 201.94 | 201.94 | 196.04 | 197.02 | 7,158 | -4.60(-2.28%) |
Feb 17, 2023 | 201.44 | 202.11 | 199.35 | 201.62 | 6,753 | +0.80(+0.40%) |
Feb 16, 2023 | 201.21 | 202.17 | 200.29 | 200.82 | 5,395 | -0.98(-0.49%) |
Feb 15, 2023 | 202.41 | 203.50 | 201.51 | 201.81 | 3,891 | -1.93(-0.95%) |
Feb 14, 2023 | 203.96 | 205.42 | 203.74 | 203.74 | 2,750 | -1.43(-0.70%) |
Feb 13, 2023 | 204.94 | 206.80 | 204.94 | 205.17 | 6,140 | +1.87(+0.92%) |
Feb 10, 2023 | 203.38 | 203.38 | 203.30 | 203.30 | 5,756 | +1.02(+0.50%) |
Feb 09, 2023 | 206.29 | 206.29 | 201.95 | 202.28 | 5,849 | -2.16(-1.06%) |
Feb 08, 2023 | 207.01 | 207.82 | 203.02 | 204.44 | 5,955 | -1.81(-0.88%) |
Feb 07, 2023 | 210.15 | 210.15 | 206.25 | 206.25 | 6,421 | -3.60(-1.72%) |
Feb 06, 2023 | 211.13 | 211.13 | 209.32 | 209.86 | 4,231 | -1.87(-0.88%) |
Feb 03, 2023 | 212.10 | 212.10 | 209.67 | 211.72 | 9,342 | +0.26(+0.12%) |
Feb 02, 2023 | 210.55 | 211.79 | 210.24 | 211.47 | 9,602 | -0.70(-0.33%) |
Feb 01, 2023 | 210.47 | 212.43 | 209.99 | 212.16 | 7,568 | -0.07(-0.03%) |
Jan 31, 2023 | 209.34 | 212.70 | 201.47 | 212.24 | 15,457 | +3.47(+1.66%) |
Jan 30, 2023 | 210.24 | 210.40 | 207.23 | 208.76 | 7,893 | -2.72(-1.29%) |
Jan 27, 2023 | 210.21 | 211.99 | 208.79 | 211.48 | 9,110 | +0.85(+0.40%) |
Jan 26, 2023 | 210.67 | 212.95 | 209.76 | 210.63 | 20,791 | +0.81(+0.39%) |
Jan 25, 2023 | 205.73 | 209.83 | 205.73 | 209.83 | 10,340 | +3.59(+1.74%) |
Jan 24, 2023 | 205.28 | 207.13 | 205.28 | 206.24 | 9,277 | +1.24(+0.60%) |
Jan 23, 2023 | 204.42 | 207.13 | 204.29 | 205.00 | 17,490 | +1.60(+0.79%) |
Jan 20, 2023 | 202.46 | 204.91 | 200.53 | 203.40 | 9,039 | +1.29(+0.64%) |
Jan 19, 2023 | 203.53 | 203.62 | 201.87 | 202.11 | 15,351 | -1.50(-0.74%) |
Jan 18, 2023 | 203.18 | 204.27 | 202.31 | 203.61 | 8,168 | +2.40(+1.19%) |
Jan 17, 2023 | 200.86 | 202.94 | 200.10 | 201.21 | 7,053 | -0.14(-0.07%) |
Jan 13, 2023 | 200.87 | 202.73 | 198.19 | 201.35 | 9,380 | -0.50(-0.25%) |
Jan 12, 2023 | 201.87 | 202.74 | 200.11 | 201.85 | 10,417 | +0.01(+0.00%) |
Jan 11, 2023 | 197.35 | 203.93 | 197.35 | 201.84 | 10,209 | +5.47(+2.78%) |
Jan 10, 2023 | 194.19 | 196.37 | 194.14 | 196.37 | 8,782 | +3.92(+2.04%) |
Jan 09, 2023 | 194.84 | 194.84 | 192.45 | 192.45 | 15,204 | -2.30(-1.18%) |
Jan 06, 2023 | 197.32 | 197.32 | 194.30 | 194.75 | 5,879 | -0.62(-0.32%) |
Jan 05, 2023 | 197.41 | 197.41 | 194.50 | 195.37 | 8,425 | -1.03(-0.52%) |
Jan 04, 2023 | 196.16 | 197.67 | 195.27 | 196.40 | 8,677 | +1.96(+1.01%) |