Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 172.19 | 172.77 | 172.19 | 172.75 | 2,978 | +1.37(+0.80%) |
Mar 30, 2023 | 172.08 | 172.08 | 170.94 | 171.38 | 3,753 | +0.20(+0.12%) |
Mar 29, 2023 | 171.84 | 171.84 | 170.84 | 171.19 | 7,113 | +0.37(+0.22%) |
Mar 28, 2023 | 171.21 | 172.13 | 170.59 | 170.82 | 3,961 | -0.77(-0.45%) |
Mar 27, 2023 | 171.64 | 172.15 | 171.38 | 171.59 | 14,214 | +2.64(+1.56%) |
Mar 24, 2023 | 166.34 | 169.22 | 166.34 | 168.95 | 3,905 | +1.46(+0.87%) |
Mar 23, 2023 | 168.41 | 168.82 | 166.50 | 167.49 | 2,088 | -0.92(-0.55%) |
Mar 22, 2023 | 170.76 | 170.76 | 168.41 | 168.41 | 4,691 | -2.77(-1.62%) |
Mar 21, 2023 | 171.73 | 171.73 | 170.82 | 171.18 | 1,243 | +0.05(+0.03%) |
Mar 20, 2023 | 169.09 | 171.13 | 169.09 | 171.13 | 3,748 | +2.21(+1.31%) |
Mar 17, 2023 | 169.83 | 169.83 | 168.92 | 168.92 | 2,392 | -2.23(-1.31%) |
Mar 16, 2023 | 168.84 | 171.16 | 168.84 | 171.16 | 3,483 | +1.38(+0.81%) |
Mar 15, 2023 | 167.88 | 169.81 | 167.88 | 169.78 | 5,833 | -0.12(-0.07%) |
Mar 14, 2023 | 169.52 | 169.91 | 168.65 | 169.91 | 4,746 | +2.13(+1.27%) |
Mar 13, 2023 | 169.91 | 169.91 | 167.77 | 167.77 | 2,652 | +0.78(+0.47%) |
Mar 10, 2023 | 168.92 | 169.10 | 166.75 | 166.99 | 4,361 | -2.43(-1.44%) |
Mar 09, 2023 | 171.38 | 171.70 | 169.28 | 169.42 | 3,149 | -2.00(-1.17%) |
Mar 08, 2023 | 171.71 | 171.71 | 170.75 | 171.42 | 3,367 | -0.25(-0.14%) |
Mar 07, 2023 | 174.65 | 174.65 | 171.47 | 171.67 | 7,524 | -2.89(-1.65%) |
Mar 06, 2023 | 175.46 | 175.47 | 174.21 | 174.56 | 4,903 | -1.17(-0.66%) |
Mar 03, 2023 | 174.83 | 175.99 | 174.19 | 175.73 | 6,455 | +2.00(+1.15%) |
Mar 02, 2023 | 172.77 | 174.26 | 172.77 | 173.72 | 12,104 | -0.42(-0.24%) |
Mar 01, 2023 | 173.61 | 174.43 | 173.61 | 174.15 | 2,681 | +1.26(+0.73%) |
Feb 28, 2023 | 173.86 | 173.90 | 172.73 | 172.89 | 3,323 | -1.00(-0.58%) |
Feb 27, 2023 | 176.57 | 176.57 | 173.61 | 173.89 | 14,069 | -1.31(-0.75%) |
Feb 24, 2023 | 177.11 | 177.11 | 174.64 | 175.20 | 2,808 | -2.93(-1.65%) |
Feb 23, 2023 | 177.68 | 178.13 | 177.13 | 178.13 | 51,039 | +0.74(+0.41%) |
Feb 22, 2023 | 177.68 | 178.27 | 177.24 | 177.40 | 5,240 | -0.06(-0.04%) |
Feb 21, 2023 | 179.39 | 179.73 | 177.46 | 177.46 | 9,343 | -3.17(-1.76%) |
Feb 17, 2023 | 177.53 | 180.91 | 177.53 | 180.63 | 6,377 | +2.31(+1.29%) |
Feb 16, 2023 | 179.04 | 179.52 | 178.32 | 178.32 | 5,290 | -2.16(-1.20%) |
Feb 15, 2023 | 181.19 | 181.48 | 180.47 | 180.49 | 3,889 | -1.65(-0.91%) |
Feb 14, 2023 | 182.23 | 182.73 | 181.67 | 182.14 | 1,437 | -0.05(-0.02%) |
Feb 13, 2023 | 180.94 | 182.19 | 180.94 | 182.19 | 3,899 | +1.38(+0.77%) |
Feb 10, 2023 | 181.15 | 181.15 | 180.54 | 180.80 | 49,216 | +0.14(+0.08%) |
Feb 09, 2023 | 183.01 | 183.14 | 180.66 | 180.66 | 5,667 | -1.49(-0.82%) |
Feb 08, 2023 | 183.06 | 183.06 | 182.05 | 182.15 | 8,999 | -1.22(-0.66%) |
Feb 07, 2023 | 182.63 | 183.72 | 182.14 | 183.37 | 13,772 | +1.29(+0.71%) |
Feb 06, 2023 | 183.40 | 183.40 | 181.99 | 182.08 | 2,374 | -0.03(-0.02%) |
Feb 03, 2023 | 181.59 | 183.33 | 181.59 | 182.11 | 7,272 | -0.36(-0.20%) |
Feb 02, 2023 | 182.17 | 182.73 | 180.95 | 182.47 | 81,592 | -0.50(-0.27%) |
Feb 01, 2023 | 181.34 | 184.11 | 180.78 | 182.97 | 84,911 | +0.81(+0.44%) |
Jan 31, 2023 | 179.56 | 182.17 | 179.56 | 182.17 | 13,013 | +2.16(+1.20%) |
Jan 30, 2023 | 182.16 | 182.80 | 179.81 | 180.01 | 32,976 | -2.30(-1.26%) |
Jan 27, 2023 | 183.09 | 183.16 | 182.30 | 182.30 | 2,966 | -0.84(-0.46%) |
Jan 26, 2023 | 183.73 | 183.73 | 182.29 | 183.14 | 8,043 | +0.12(+0.07%) |
Jan 25, 2023 | 181.38 | 183.02 | 181.34 | 183.02 | 18,966 | +0.80(+0.44%) |
Jan 24, 2023 | 182.70 | 184.49 | 181.52 | 182.22 | 7,994 | -0.71(-0.39%) |
Jan 23, 2023 | 182.20 | 183.30 | 182.20 | 182.93 | 24,899 | +0.74(+0.41%) |
Jan 20, 2023 | 182.77 | 182.77 | 180.74 | 182.19 | 23,508 | -0.30(-0.16%) |
Jan 19, 2023 | 181.69 | 183.09 | 181.69 | 182.48 | 4,915 | +0.56(+0.31%) |
Jan 18, 2023 | 183.81 | 183.82 | 181.92 | 181.92 | 46,466 | -2.11(-1.15%) |
Jan 17, 2023 | 184.69 | 184.70 | 183.52 | 184.03 | 18,187 | -1.23(-0.66%) |
Jan 13, 2023 | 184.33 | 185.26 | 184.33 | 185.26 | 10,299 | +0.69(+0.38%) |
Jan 12, 2023 | 183.33 | 184.58 | 183.33 | 184.57 | 3,315 | +0.88(+0.48%) |
Jan 11, 2023 | 182.11 | 183.69 | 181.91 | 183.69 | 6,203 | +1.19(+0.65%) |
Jan 10, 2023 | 181.05 | 182.50 | 180.74 | 182.50 | 3,036 | +0.97(+0.53%) |
Jan 09, 2023 | 185.49 | 185.49 | 181.12 | 181.53 | 3,511 | -3.44(-1.86%) |
Jan 06, 2023 | 184.54 | 185.35 | 184.54 | 184.97 | 3,041 | +2.10(+1.15%) |
Jan 05, 2023 | 182.94 | 183.38 | 182.07 | 182.87 | 4,171 | -1.19(-0.64%) |
Jan 04, 2023 | 183.61 | 184.72 | 183.61 | 184.06 | 6,761 | +1.30(+0.71%) |