Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 182.19 | 182.50 | 181.60 | 181.60 | 3,365 | +0.10(+0.06%) |
Mar 30, 2023 | 183.75 | 183.75 | 177.35 | 181.50 | 1,929 | +4.15(+2.34%) |
Mar 29, 2023 | 175.00 | 177.48 | 175.00 | 177.35 | 1,217 | +6.90(+4.05%) |
Mar 28, 2023 | 174.25 | 176.50 | 170.45 | 170.45 | 322 | -1.45(-0.84%) |
Mar 27, 2023 | 171.91 | 175.67 | 171.90 | 171.90 | 159 | +1.42(+0.83%) |
Mar 24, 2023 | 173.95 | 173.95 | 166.96 | 170.48 | 227 | -5.44(-3.09%) |
Mar 23, 2023 | 172.96 | 176.12 | 170.44 | 175.92 | 249 | +5.59(+3.28%) |
Mar 22, 2023 | 177.50 | 177.50 | 170.33 | 170.33 | 219 | -1.57(-0.91%) |
Mar 21, 2023 | 169.25 | 175.00 | 169.25 | 171.90 | 1,103 | +7.39(+4.49%) |
Mar 20, 2023 | 165.00 | 168.12 | 164.50 | 164.51 | 280 | -2.49(-1.49%) |
Mar 17, 2023 | 164.53 | 169.85 | 164.45 | 167.00 | 431 | +0.81(+0.48%) |
Mar 16, 2023 | 163.40 | 170.99 | 162.25 | 166.19 | 278 | +4.10(+2.53%) |
Mar 15, 2023 | 158.25 | 162.09 | 156.85 | 162.09 | 875 | -7.91(-4.65%) |
Mar 14, 2023 | 166.76 | 170.00 | 166.75 | 170.00 | 1,508 | +3.25(+1.95%) |
Mar 13, 2023 | 162.51 | 166.75 | 162.50 | 166.75 | 3,862 | -0.25(-0.15%) |
Mar 10, 2023 | 165.95 | 171.00 | 165.95 | 167.00 | 3,656 | +3.42(+2.09%) |
Mar 09, 2023 | 166.69 | 168.00 | 163.58 | 163.58 | 1,944 | +0.73(+0.45%) |
Mar 08, 2023 | 168.85 | 168.85 | 162.85 | 162.85 | 1,168 | -6.53(-3.86%) |
Mar 07, 2023 | 173.96 | 173.96 | 164.28 | 169.38 | 4,430 | +6.16(+3.77%) |
Mar 06, 2023 | 163.22 | 169.82 | 163.22 | 163.22 | 769 | +3.75(+2.35%) |
Mar 03, 2023 | 162.50 | 162.50 | 158.52 | 159.47 | 100 | +2.97(+1.89%) |
Mar 02, 2023 | 160.25 | 160.62 | 156.51 | 156.51 | 56 | -5.49(-3.39%) |
Mar 01, 2023 | 162.75 | 164.50 | 162.00 | 162.00 | 186 | +4.25(+2.69%) |
Feb 28, 2023 | 161.06 | 162.50 | 157.75 | 157.75 | 78 | -3.31(-2.06%) |
Feb 27, 2023 | 159.00 | 161.06 | 159.00 | 161.06 | 676 | +1.99(+1.25%) |
Feb 24, 2023 | 161.25 | 161.25 | 155.44 | 159.07 | 1,646 | -6.68(-4.03%) |
Feb 23, 2023 | 170.51 | 170.51 | 165.00 | 165.75 | 259 | +0.40(+0.24%) |
Feb 22, 2023 | 166.00 | 168.50 | 162.22 | 165.35 | 765 | -3.39(-2.01%) |
Feb 21, 2023 | 168.85 | 170.20 | 165.00 | 168.74 | 786 | +3.34(+2.02%) |
Feb 17, 2023 | 162.00 | 166.15 | 160.83 | 165.40 | 1,363 | +1.65(+1.01%) |
Feb 16, 2023 | 160.00 | 164.00 | 157.10 | 163.75 | 150 | +5.02(+3.16%) |
Feb 15, 2023 | 160.25 | 161.24 | 154.00 | 158.73 | 656 | +0.57(+0.36%) |
Feb 14, 2023 | 154.81 | 158.50 | 151.60 | 158.16 | 2,270 | +5.68(+3.72%) |
Feb 13, 2023 | 151.88 | 153.75 | 149.67 | 152.48 | 5,922 | +7.48(+5.16%) |
Feb 10, 2023 | 145.45 | 152.35 | 143.25 | 145.00 | 1,702 | -6.50(-4.29%) |
Feb 09, 2023 | 155.29 | 158.50 | 151.50 | 151.50 | 2,219 | -3.12(-2.02%) |
Feb 08, 2023 | 158.75 | 158.75 | 151.25 | 154.62 | 159 | -0.25(-0.16%) |
Feb 07, 2023 | 156.95 | 156.95 | 151.18 | 154.87 | 699 | +2.87(+1.89%) |
Feb 06, 2023 | 160.00 | 160.00 | 152.00 | 152.00 | 685 | -9.42(-5.84%) |
Feb 03, 2023 | 158.88 | 163.91 | 155.51 | 161.42 | 1,206 | +1.17(+0.73%) |
Feb 02, 2023 | 159.95 | 163.00 | 158.96 | 160.25 | 3,972 | +9.24(+6.12%) |
Feb 01, 2023 | 153.75 | 156.75 | 151.01 | 151.01 | 390 | -3.62(-2.34%) |
Jan 31, 2023 | 158.25 | 158.25 | 151.25 | 154.62 | 267 | -0.81(-0.52%) |
Jan 30, 2023 | 154.75 | 155.43 | 150.50 | 155.43 | 1,146 | +4.20(+2.78%) |
Jan 27, 2023 | 155.90 | 156.38 | 151.19 | 151.23 | 253 | -6.15(-3.90%) |
Jan 26, 2023 | 155.75 | 160.75 | 154.00 | 157.38 | 185 | +2.38(+1.53%) |
Jan 25, 2023 | 160.05 | 160.05 | 155.00 | 155.00 | 536 | -8.00(-4.91%) |
Jan 24, 2023 | 158.48 | 163.18 | 156.00 | 163.00 | 2,590 | +9.98(+6.52%) |
Jan 23, 2023 | 158.18 | 158.18 | 152.25 | 153.02 | 678 | +0.77(+0.51%) |
Jan 20, 2023 | 152.85 | 156.55 | 151.75 | 152.25 | 2,611 | +0.80(+0.53%) |
Jan 19, 2023 | 151.22 | 152.97 | 149.50 | 151.45 | 2,570 | -1.41(-0.92%) |
Jan 18, 2023 | 154.50 | 154.50 | 146.54 | 152.86 | 7,292 | +2.55(+1.69%) |
Jan 17, 2023 | 152.50 | 152.98 | 147.64 | 150.31 | 6,545 | -1.66(-1.09%) |
Jan 13, 2023 | 148.00 | 153.16 | 148.00 | 151.97 | 730 | +1.55(+1.03%) |
Jan 12, 2023 | 151.10 | 151.90 | 150.00 | 150.43 | 2,439 | -0.67(-0.44%) |
Jan 11, 2023 | 151.22 | 151.22 | 149.72 | 151.10 | 455 | +0.61(+0.41%) |
Jan 10, 2023 | 148.30 | 151.04 | 148.30 | 150.49 | 3,278 | +0.87(+0.58%) |
Jan 09, 2023 | 154.50 | 154.50 | 148.00 | 149.62 | 1,692 | +3.87(+2.66%) |
Jan 06, 2023 | 139.50 | 145.75 | 139.50 | 145.75 | 153 | +8.24(+5.99%) |
Jan 05, 2023 | 138.62 | 138.62 | 137.51 | 137.51 | 155 | -4.97(-3.49%) |
Jan 04, 2023 | 141.62 | 142.50 | 141.62 | 142.48 | 97 | +3.75(+2.70%) |