Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 160.37 | 161.38 | 160.34 | 161.38 | 5,553 | +2.20(+1.38%) |
Mar 30, 2023 | 159.99 | 159.99 | 158.86 | 159.18 | 7,239 | -0.06(-0.04%) |
Mar 29, 2023 | 158.97 | 159.63 | 158.82 | 159.24 | 3,804 | +1.73(+1.10%) |
Mar 28, 2023 | 156.87 | 157.61 | 156.79 | 157.51 | 25,720 | +0.39(+0.25%) |
Mar 27, 2023 | 157.96 | 158.26 | 157.12 | 157.12 | 6,342 | -0.35(-0.22%) |
Mar 24, 2023 | 154.94 | 157.47 | 154.94 | 157.47 | 6,959 | +1.49(+0.95%) |
Mar 23, 2023 | 156.95 | 157.68 | 154.66 | 155.98 | 5,727 | +1.65(+1.07%) |
Mar 22, 2023 | 157.54 | 157.54 | 154.33 | 154.33 | 4,988 | -3.15(-2.00%) |
Mar 21, 2023 | 157.82 | 157.82 | 156.78 | 157.48 | 8,071 | +0.82(+0.52%) |
Mar 20, 2023 | 155.02 | 156.66 | 154.71 | 156.66 | 12,501 | +1.89(+1.22%) |
Mar 17, 2023 | 156.39 | 156.39 | 154.32 | 154.77 | 14,664 | -2.53(-1.61%) |
Mar 16, 2023 | 155.38 | 157.45 | 154.48 | 157.30 | 51,836 | +1.25(+0.80%) |
Mar 15, 2023 | 154.97 | 156.04 | 154.57 | 156.04 | 3,987 | -0.65(-0.41%) |
Mar 14, 2023 | 157.26 | 157.63 | 155.93 | 156.69 | 5,778 | +1.47(+0.95%) |
Mar 13, 2023 | 151.83 | 156.95 | 151.83 | 155.22 | 5,790 | +4.56(+3.03%) |
Mar 10, 2023 | 152.57 | 152.57 | 149.67 | 150.66 | 4,893 | -1.94(-1.27%) |
Mar 09, 2023 | 155.51 | 155.54 | 152.40 | 152.60 | 4,076 | -2.62(-1.69%) |
Mar 08, 2023 | 156.03 | 156.03 | 154.75 | 155.22 | 3,136 | -1.07(-0.69%) |
Mar 07, 2023 | 159.10 | 159.10 | 156.23 | 156.29 | 4,392 | -2.89(-1.82%) |
Mar 06, 2023 | 160.60 | 160.60 | 159.10 | 159.18 | 3,501 | -1.53(-0.95%) |
Mar 03, 2023 | 158.55 | 160.71 | 158.55 | 160.71 | 2,391 | +2.99(+1.89%) |
Mar 02, 2023 | 156.57 | 158.10 | 156.57 | 157.72 | 16,620 | +0.74(+0.47%) |
Mar 01, 2023 | 156.25 | 157.13 | 156.25 | 156.99 | 4,253 | +1.38(+0.89%) |
Feb 28, 2023 | 155.34 | 156.20 | 155.31 | 155.60 | 5,630 | +0.13(+0.08%) |
Feb 27, 2023 | 155.89 | 156.96 | 155.43 | 155.47 | 11,780 | +1.00(+0.64%) |
Feb 24, 2023 | 155.50 | 155.86 | 154.30 | 154.48 | 6,359 | -2.92(-1.85%) |
Feb 23, 2023 | 155.91 | 157.44 | 155.90 | 157.40 | 4,240 | -0.40(-0.25%) |
Feb 22, 2023 | 158.87 | 158.87 | 157.28 | 157.79 | 4,768 | -0.83(-0.52%) |
Feb 21, 2023 | 160.92 | 161.32 | 158.62 | 158.62 | 2,783 | -3.96(-2.44%) |
Feb 17, 2023 | 161.29 | 162.58 | 161.29 | 162.58 | 2,845 | +0.15(+0.09%) |
Feb 16, 2023 | 162.50 | 163.68 | 162.24 | 162.43 | 5,585 | -1.61(-0.98%) |
Feb 15, 2023 | 162.89 | 164.05 | 162.55 | 164.05 | 15,265 | -0.14(-0.08%) |
Feb 14, 2023 | 164.50 | 164.51 | 163.02 | 164.19 | 4,150 | -0.60(-0.36%) |
Feb 13, 2023 | 161.91 | 164.78 | 161.89 | 164.78 | 4,958 | +2.77(+1.71%) |
Feb 10, 2023 | 161.53 | 162.34 | 161.49 | 162.02 | 13,563 | +0.06(+0.04%) |
Feb 09, 2023 | 164.59 | 164.59 | 161.73 | 161.96 | 5,414 | -1.42(-0.87%) |
Feb 08, 2023 | 165.93 | 165.93 | 163.38 | 163.38 | 5,869 | -3.05(-1.83%) |
Feb 07, 2023 | 164.44 | 166.77 | 164.11 | 166.43 | 3,475 | +1.11(+0.67%) |
Feb 06, 2023 | 165.75 | 166.88 | 165.13 | 165.31 | 6,684 | -1.26(-0.76%) |
Feb 03, 2023 | 166.91 | 168.26 | 166.40 | 166.58 | 14,184 | -1.09(-0.65%) |
Feb 02, 2023 | 167.50 | 167.66 | 166.32 | 167.66 | 11,975 | +0.56(+0.33%) |
Feb 01, 2023 | 167.09 | 167.55 | 164.19 | 167.10 | 9,926 | +0.10(+0.06%) |
Jan 31, 2023 | 166.37 | 167.01 | 165.49 | 167.00 | 4,526 | +1.71(+1.04%) |
Jan 30, 2023 | 167.42 | 167.42 | 165.07 | 165.29 | 4,966 | -3.03(-1.80%) |
Jan 27, 2023 | 167.75 | 168.76 | 167.75 | 168.33 | 4,810 | +0.04(+0.02%) |
Jan 26, 2023 | 168.92 | 168.92 | 166.54 | 168.29 | 22,461 | +0.82(+0.49%) |
Jan 25, 2023 | 166.95 | 167.47 | 166.01 | 167.47 | 108,206 | -0.42(-0.25%) |
Jan 24, 2023 | 168.08 | 168.17 | 167.37 | 167.89 | 5,102 | -0.87(-0.51%) |
Jan 23, 2023 | 167.02 | 168.76 | 166.63 | 168.76 | 9,019 | +2.00(+1.20%) |
Jan 20, 2023 | 165.49 | 166.75 | 164.76 | 166.75 | 6,050 | +1.55(+0.94%) |
Jan 19, 2023 | 165.28 | 165.82 | 164.47 | 165.20 | 15,893 | -1.33(-0.80%) |
Jan 18, 2023 | 168.53 | 168.53 | 166.37 | 166.54 | 8,046 | -0.76(-0.45%) |
Jan 17, 2023 | 166.78 | 167.78 | 166.78 | 167.29 | 6,797 | -0.24(-0.14%) |
Jan 13, 2023 | 165.39 | 167.53 | 165.39 | 167.53 | 10,145 | +1.44(+0.87%) |
Jan 12, 2023 | 165.94 | 166.41 | 163.16 | 166.09 | 3,879 | -0.43(-0.26%) |
Jan 11, 2023 | 164.60 | 166.52 | 164.07 | 166.52 | 8,538 | +2.27(+1.38%) |
Jan 10, 2023 | 160.01 | 164.28 | 160.01 | 164.24 | 13,571 | +3.51(+2.18%) |
Jan 09, 2023 | 161.55 | 162.28 | 160.61 | 160.73 | 18,740 | -1.17(-0.73%) |
Jan 06, 2023 | 160.19 | 162.92 | 158.68 | 161.91 | 20,700 | +2.25(+1.41%) |
Jan 05, 2023 | 159.30 | 160.47 | 159.30 | 159.66 | 3,778 | -0.71(-0.45%) |
Jan 04, 2023 | 159.74 | 160.37 | 159.55 | 160.37 | 28,533 | +2.46(+1.56%) |