Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 186.05 | 187.05 | 181.12 | 184.81 | 204,790 | +0.04(+0.02%) |
Mar 30, 2023 | 185.84 | 186.18 | 183.20 | 184.77 | 66,174 | -0.61(-0.33%) |
Mar 29, 2023 | 183.76 | 187.41 | 183.76 | 185.38 | 103,389 | +2.26(+1.24%) |
Mar 28, 2023 | 176.68 | 183.50 | 176.68 | 183.12 | 62,933 | +6.26(+3.54%) |
Mar 27, 2023 | 173.34 | 177.63 | 173.10 | 176.85 | 97,143 | +4.44(+2.58%) |
Mar 24, 2023 | 170.22 | 173.17 | 168.54 | 172.41 | 96,245 | +1.66(+0.97%) |
Mar 23, 2023 | 170.57 | 174.80 | 170.08 | 170.75 | 77,439 | +1.06(+0.63%) |
Mar 22, 2023 | 168.18 | 172.67 | 168.18 | 169.69 | 69,869 | +1.12(+0.66%) |
Mar 21, 2023 | 169.47 | 170.98 | 167.96 | 168.57 | 107,207 | +0.94(+0.56%) |
Mar 20, 2023 | 166.72 | 169.07 | 166.43 | 167.64 | 82,147 | +1.18(+0.71%) |
Mar 17, 2023 | 169.64 | 171.04 | 166.20 | 166.45 | 147,330 | -4.70(-2.75%) |
Mar 16, 2023 | 166.57 | 171.19 | 163.52 | 171.15 | 83,911 | +3.90(+2.33%) |
Mar 15, 2023 | 171.54 | 171.54 | 166.19 | 167.25 | 123,185 | -7.16(-4.11%) |
Mar 14, 2023 | 174.11 | 176.98 | 173.59 | 174.41 | 73,356 | +2.34(+1.36%) |
Mar 13, 2023 | 170.93 | 173.33 | 166.31 | 172.07 | 139,607 | -0.73(-0.42%) |
Mar 10, 2023 | 172.39 | 175.19 | 170.92 | 172.80 | 81,658 | -0.32(-0.19%) |
Mar 09, 2023 | 178.15 | 178.15 | 173.11 | 173.12 | 62,681 | -4.87(-2.73%) |
Mar 08, 2023 | 176.67 | 178.20 | 176.10 | 177.99 | 44,531 | +1.42(+0.80%) |
Mar 07, 2023 | 179.96 | 179.96 | 175.92 | 176.57 | 92,846 | -2.42(-1.35%) |
Mar 06, 2023 | 182.62 | 182.98 | 178.61 | 178.99 | 78,791 | -3.17(-1.74%) |
Mar 03, 2023 | 180.77 | 183.26 | 180.77 | 182.16 | 33,117 | +2.55(+1.42%) |
Mar 02, 2023 | 178.55 | 181.80 | 177.85 | 179.61 | 65,882 | -0.43(-0.24%) |
Mar 01, 2023 | 179.38 | 183.21 | 179.35 | 180.04 | 45,211 | -0.01(-0.01%) |
Feb 28, 2023 | 178.26 | 180.41 | 177.12 | 180.05 | 40,169 | +2.25(+1.27%) |
Feb 27, 2023 | 180.24 | 182.09 | 177.19 | 177.79 | 53,775 | -0.54(-0.30%) |
Feb 24, 2023 | 176.56 | 179.11 | 175.29 | 178.33 | 46,740 | -0.55(-0.31%) |
Feb 23, 2023 | 180.35 | 181.67 | 178.33 | 178.88 | 79,575 | -0.09(-0.05%) |
Feb 22, 2023 | 179.88 | 180.44 | 177.60 | 178.98 | 84,990 | +1.38(+0.78%) |
Feb 21, 2023 | 185.19 | 190.25 | 173.77 | 177.59 | 228,467 | -5.92(-3.23%) |
Feb 17, 2023 | 183.57 | 185.13 | 181.73 | 183.51 | 49,577 | +0.13(+0.07%) |
Feb 16, 2023 | 184.27 | 184.88 | 181.80 | 183.38 | 105,117 | -0.64(-0.35%) |
Feb 15, 2023 | 182.21 | 184.02 | 180.59 | 184.02 | 73,591 | +1.34(+0.74%) |
Feb 14, 2023 | 182.48 | 184.12 | 181.38 | 182.68 | 105,746 | +0.42(+0.23%) |
Feb 13, 2023 | 177.60 | 183.05 | 177.11 | 182.26 | 101,205 | +4.71(+2.65%) |
Feb 10, 2023 | 175.69 | 178.06 | 175.21 | 177.56 | 164,247 | +1.90(+1.08%) |
Feb 09, 2023 | 175.48 | 176.82 | 173.58 | 175.66 | 67,521 | +1.88(+1.08%) |
Feb 08, 2023 | 173.12 | 174.95 | 171.74 | 173.78 | 70,078 | +0.16(+0.09%) |
Feb 07, 2023 | 169.15 | 173.61 | 167.99 | 173.61 | 131,267 | +5.03(+2.98%) |
Feb 06, 2023 | 170.89 | 170.99 | 166.34 | 168.59 | 42,875 | -2.36(-1.38%) |
Feb 03, 2023 | 169.08 | 171.09 | 167.37 | 170.94 | 58,283 | +0.92(+0.54%) |
Feb 02, 2023 | 172.25 | 173.31 | 170.02 | 170.02 | 66,759 | -0.48(-0.28%) |
Feb 01, 2023 | 164.59 | 171.19 | 164.59 | 170.51 | 108,889 | +7.05(+4.31%) |
Jan 31, 2023 | 165.00 | 166.94 | 163.32 | 163.46 | 103,180 | -1.19(-0.73%) |
Jan 30, 2023 | 169.82 | 169.82 | 163.87 | 164.65 | 94,092 | -4.87(-2.87%) |
Jan 27, 2023 | 176.66 | 177.71 | 169.12 | 169.52 | 85,274 | -6.39(-3.63%) |
Jan 26, 2023 | 173.75 | 176.28 | 173.75 | 175.91 | 58,672 | +3.13(+1.81%) |
Jan 25, 2023 | 174.76 | 175.76 | 172.51 | 172.78 | 54,326 | -2.82(-1.61%) |
Jan 24, 2023 | 171.35 | 175.60 | 171.35 | 175.60 | 54,382 | +2.64(+1.53%) |
Jan 23, 2023 | 170.94 | 174.24 | 170.94 | 172.96 | 50,266 | +2.44(+1.43%) |
Jan 20, 2023 | 166.52 | 172.11 | 165.77 | 170.53 | 97,091 | +5.28(+3.19%) |
Jan 19, 2023 | 163.99 | 165.27 | 163.05 | 165.25 | 40,996 | +1.26(+0.77%) |
Jan 18, 2023 | 165.60 | 167.48 | 163.49 | 163.99 | 61,648 | -0.50(-0.31%) |
Jan 17, 2023 | 163.38 | 165.94 | 163.38 | 164.49 | 52,614 | +1.19(+0.73%) |
Jan 13, 2023 | 163.47 | 168.54 | 161.85 | 163.30 | 57,552 | +0.38(+0.23%) |
Jan 12, 2023 | 161.57 | 163.84 | 160.30 | 162.92 | 38,539 | +2.72(+1.70%) |
Jan 11, 2023 | 160.49 | 161.94 | 158.29 | 160.20 | 69,321 | +1.22(+0.77%) |
Jan 10, 2023 | 157.34 | 159.48 | 157.05 | 158.98 | 76,543 | +1.64(+1.04%) |
Jan 09, 2023 | 153.76 | 157.66 | 152.33 | 157.34 | 99,434 | +3.89(+2.54%) |
Jan 06, 2023 | 150.29 | 156.16 | 149.91 | 153.45 | 65,836 | +3.71(+2.48%) |
Jan 05, 2023 | 144.61 | 151.66 | 144.00 | 149.74 | 65,685 | +5.17(+3.58%) |
Jan 04, 2023 | 139.93 | 145.17 | 139.93 | 144.56 | 69,688 | +4.68(+3.34%) |