Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 154.80 | 156.75 | 154.00 | 154.00 | 267 | -1.25(-0.81%) |
Mar 30, 2023 | 152.05 | 155.25 | 151.25 | 155.25 | 283 | +5.25(+3.50%) |
Mar 29, 2023 | 150.10 | 150.55 | 150.00 | 150.00 | 223 | +3.50(+2.39%) |
Mar 28, 2023 | 147.55 | 152.25 | 146.00 | 146.50 | 336 | -1.90(-1.28%) |
Mar 27, 2023 | 152.50 | 154.30 | 148.25 | 148.40 | 432 | -2.13(-1.42%) |
Mar 24, 2023 | 149.50 | 151.25 | 145.55 | 150.53 | 576 | +1.53(+1.03%) |
Mar 23, 2023 | 147.05 | 150.20 | 144.75 | 149.00 | 303 | +3.90(+2.69%) |
Mar 22, 2023 | 148.70 | 150.90 | 145.10 | 145.10 | 346 | +0.85(+0.59%) |
Mar 21, 2023 | 148.20 | 148.25 | 144.00 | 144.25 | 295 | -0.50(-0.35%) |
Mar 20, 2023 | 145.05 | 149.00 | 144.75 | 144.75 | 229 | -2.50(-1.70%) |
Mar 17, 2023 | 143.05 | 147.25 | 142.75 | 147.25 | 370 | -0.50(-0.34%) |
Mar 16, 2023 | 143.45 | 148.00 | 141.55 | 147.75 | 620 | +8.75(+6.29%) |
Mar 15, 2023 | 139.95 | 141.50 | 137.25 | 139.00 | 377 | -5.53(-3.82%) |
Mar 14, 2023 | 141.55 | 144.53 | 140.00 | 144.53 | 901 | +2.03(+1.42%) |
Mar 13, 2023 | 145.70 | 147.00 | 142.30 | 142.50 | 780 | +0.00(+0.00%) |
Mar 10, 2023 | 144.30 | 147.25 | 142.50 | 142.50 | 207 | +0.00(+0.00%) |
Mar 09, 2023 | 143.80 | 146.60 | 142.50 | 142.50 | 468 | +2.80(+2.00%) |
Mar 08, 2023 | 140.10 | 145.60 | 139.65 | 139.70 | 570 | +1.05(+0.76%) |
Mar 07, 2023 | 140.00 | 145.72 | 138.65 | 138.65 | 266 | -8.55(-5.81%) |
Mar 06, 2023 | 142.00 | 147.75 | 142.00 | 147.20 | 624 | +3.85(+2.69%) |
Mar 03, 2023 | 143.30 | 147.00 | 142.75 | 143.35 | 557 | -1.15(-0.80%) |
Mar 02, 2023 | 145.00 | 146.25 | 143.75 | 144.50 | 799 | +3.00(+2.12%) |
Mar 01, 2023 | 144.75 | 145.00 | 141.25 | 141.50 | 1,124 | +1.25(+0.89%) |
Feb 28, 2023 | 141.70 | 143.00 | 140.25 | 140.25 | 248 | -2.00(-1.41%) |
Feb 27, 2023 | 140.55 | 142.25 | 139.50 | 142.25 | 456 | +3.75(+2.71%) |
Feb 24, 2023 | 139.86 | 140.86 | 138.50 | 138.50 | 553 | -5.85(-4.05%) |
Feb 23, 2023 | 143.30 | 144.35 | 138.10 | 144.35 | 273 | +0.85(+0.59%) |
Feb 22, 2023 | 140.55 | 144.00 | 137.55 | 143.50 | 387 | +4.75(+3.42%) |
Feb 21, 2023 | 142.35 | 143.00 | 138.75 | 138.75 | 366 | +0.00(+0.00%) |
Feb 17, 2023 | 140.50 | 142.50 | 138.50 | 138.75 | 1,928 | -0.75(-0.54%) |
Feb 16, 2023 | 141.70 | 144.00 | 139.50 | 139.50 | 998 | +0.00(+0.00%) |
Feb 15, 2023 | 142.70 | 143.50 | 139.25 | 139.50 | 336 | -5.25(-3.63%) |
Feb 14, 2023 | 144.20 | 144.75 | 140.00 | 144.75 | 669 | +5.00(+3.58%) |
Feb 13, 2023 | 140.30 | 144.00 | 139.75 | 139.75 | 223 | -1.25(-0.89%) |
Feb 10, 2023 | 136.75 | 141.75 | 136.25 | 141.00 | 1,651 | +3.25(+2.36%) |
Feb 09, 2023 | 139.55 | 142.00 | 137.75 | 137.75 | 566 | -0.25(-0.18%) |
Feb 08, 2023 | 135.80 | 138.00 | 133.75 | 138.00 | 243 | -1.50(-1.08%) |
Feb 07, 2023 | 137.95 | 139.50 | 135.50 | 139.50 | 244 | +1.70(+1.23%) |
Feb 06, 2023 | 141.30 | 143.75 | 136.40 | 137.80 | 51,005 | -9.20(-6.26%) |
Feb 03, 2023 | 145.45 | 147.85 | 141.90 | 147.00 | 643 | +4.00(+2.80%) |
Feb 02, 2023 | 142.80 | 147.25 | 142.80 | 143.00 | 1,015 | -3.40(-2.32%) |
Feb 01, 2023 | 145.45 | 146.40 | 142.25 | 146.40 | 1,099 | +6.90(+4.95%) |
Jan 31, 2023 | 139.80 | 143.00 | 139.50 | 139.50 | 115 | -3.00(-2.11%) |
Jan 30, 2023 | 139.30 | 142.75 | 138.00 | 142.50 | 1,676 | +3.35(+2.41%) |
Jan 27, 2023 | 141.70 | 142.50 | 138.50 | 139.15 | 835 | -0.85(-0.61%) |
Jan 26, 2023 | 143.70 | 143.75 | 139.25 | 140.00 | 1,220 | -5.00(-3.45%) |
Jan 25, 2023 | 143.95 | 145.00 | 140.75 | 145.00 | 899 | +3.25(+2.29%) |
Jan 24, 2023 | 144.20 | 145.75 | 141.75 | 141.75 | 221 | -0.10(-0.07%) |
Jan 23, 2023 | 141.50 | 145.50 | 141.25 | 141.85 | 2,099 | +0.75(+0.53%) |
Jan 20, 2023 | 140.70 | 145.50 | 140.70 | 141.10 | 3,101 | -3.40(-2.35%) |
Jan 19, 2023 | 140.00 | 144.75 | 140.00 | 144.50 | 1,422 | +5.95(+4.29%) |
Jan 18, 2023 | 138.55 | 142.25 | 138.55 | 138.55 | 1,628 | -1.70(-1.21%) |
Jan 17, 2023 | 143.95 | 144.00 | 140.15 | 140.25 | 5,903 | +0.00(+0.00%) |
Jan 13, 2023 | 139.70 | 140.25 | 136.25 | 140.25 | 987 | +4.25(+3.12%) |
Jan 12, 2023 | 136.30 | 140.00 | 135.50 | 136.00 | 2,668 | +2.70(+2.03%) |
Jan 11, 2023 | 132.80 | 135.00 | 132.80 | 133.30 | 143 | +1.45(+1.10%) |
Jan 10, 2023 | 133.30 | 135.75 | 131.75 | 131.85 | 775 | -2.90(-2.15%) |
Jan 09, 2023 | 137.60 | 138.99 | 134.75 | 134.75 | 4,060 | -1.25(-0.92%) |
Jan 06, 2023 | 137.85 | 139.65 | 134.55 | 136.00 | 2,708 | -1.25(-0.91%) |
Jan 05, 2023 | 134.30 | 137.25 | 133.75 | 137.25 | 1,755 | +4.15(+3.12%) |
Jan 04, 2023 | 135.95 | 138.70 | 133.00 | 133.10 | 760 | -1.90(-1.41%) |