Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 167.64 | 169.03 | 167.12 | 167.65 | 16,035 | -0.09(-0.05%) |
Mar 30, 2023 | 166.07 | 167.94 | 166.07 | 167.74 | 23,288 | +2.15(+1.30%) |
Mar 29, 2023 | 166.50 | 166.50 | 163.85 | 165.60 | 27,260 | -3.33(-1.97%) |
Mar 28, 2023 | 172.37 | 173.29 | 166.96 | 168.93 | 76,859 | -6.75(-3.84%) |
Mar 27, 2023 | 173.47 | 176.16 | 171.79 | 175.67 | 29,511 | +1.92(+1.11%) |
Mar 24, 2023 | 173.11 | 174.45 | 172.10 | 173.75 | 15,973 | -0.04(-0.02%) |
Mar 23, 2023 | 173.81 | 177.68 | 172.70 | 173.79 | 39,370 | -0.20(-0.11%) |
Mar 22, 2023 | 173.42 | 176.49 | 173.42 | 173.99 | 46,447 | +1.87(+1.09%) |
Mar 21, 2023 | 172.78 | 173.56 | 171.73 | 172.12 | 26,258 | -0.39(-0.23%) |
Mar 20, 2023 | 170.02 | 172.84 | 170.02 | 172.51 | 29,438 | +3.51(+2.07%) |
Mar 17, 2023 | 170.84 | 171.03 | 169.00 | 169.00 | 26,209 | -1.15(-0.68%) |
Mar 16, 2023 | 169.59 | 171.35 | 168.46 | 170.16 | 43,520 | -2.68(-1.55%) |
Mar 15, 2023 | 172.14 | 173.85 | 171.43 | 172.84 | 46,640 | +1.92(+1.12%) |
Mar 14, 2023 | 172.85 | 173.44 | 170.18 | 170.91 | 58,866 | -0.80(-0.46%) |
Mar 13, 2023 | 170.03 | 171.71 | 168.85 | 171.71 | 21,472 | -0.59(-0.34%) |
Mar 10, 2023 | 174.19 | 174.42 | 171.43 | 172.30 | 52,285 | -2.49(-1.43%) |
Mar 09, 2023 | 174.53 | 176.25 | 174.18 | 174.79 | 38,650 | +0.62(+0.36%) |
Mar 08, 2023 | 174.35 | 174.37 | 172.92 | 174.18 | 35,144 | +2.67(+1.56%) |
Mar 07, 2023 | 173.16 | 173.80 | 171.15 | 171.50 | 23,618 | -1.63(-0.94%) |
Mar 06, 2023 | 168.74 | 174.67 | 168.74 | 173.14 | 26,102 | +7.13(+4.30%) |
Mar 03, 2023 | 167.32 | 168.00 | 165.62 | 166.01 | 42,883 | -0.47(-0.28%) |
Mar 02, 2023 | 164.80 | 166.96 | 163.62 | 166.48 | 49,235 | +0.92(+0.55%) |
Mar 01, 2023 | 166.40 | 167.02 | 164.25 | 165.57 | 29,137 | -0.82(-0.49%) |
Feb 28, 2023 | 164.96 | 166.82 | 164.59 | 166.38 | 41,042 | +0.23(+0.14%) |
Feb 27, 2023 | 165.97 | 167.07 | 164.87 | 166.16 | 45,687 | -0.30(-0.18%) |
Feb 24, 2023 | 166.68 | 167.38 | 165.10 | 166.46 | 33,809 | -0.48(-0.29%) |
Feb 23, 2023 | 165.59 | 167.76 | 165.51 | 166.94 | 45,223 | +2.61(+1.59%) |
Feb 22, 2023 | 165.62 | 165.93 | 164.34 | 164.34 | 25,357 | -0.31(-0.19%) |
Feb 21, 2023 | 161.91 | 164.89 | 161.84 | 164.65 | 40,919 | +2.74(+1.69%) |
Feb 17, 2023 | 160.92 | 162.59 | 159.69 | 161.91 | 50,688 | +1.33(+0.83%) |
Feb 16, 2023 | 160.73 | 161.07 | 159.58 | 160.58 | 35,873 | -1.11(-0.69%) |
Feb 15, 2023 | 160.96 | 162.60 | 160.73 | 161.69 | 28,262 | +0.24(+0.15%) |
Feb 14, 2023 | 161.00 | 163.03 | 160.54 | 161.46 | 31,561 | -0.28(-0.18%) |
Feb 13, 2023 | 160.96 | 162.25 | 160.14 | 161.74 | 38,718 | +0.04(+0.02%) |
Feb 10, 2023 | 161.83 | 162.52 | 160.96 | 161.71 | 53,660 | -0.62(-0.38%) |
Feb 09, 2023 | 163.28 | 163.77 | 161.54 | 162.32 | 50,329 | +0.25(+0.15%) |
Feb 08, 2023 | 164.39 | 164.39 | 161.91 | 162.08 | 40,245 | -3.10(-1.88%) |
Feb 07, 2023 | 162.89 | 165.19 | 161.95 | 165.18 | 46,511 | +2.64(+1.62%) |
Feb 06, 2023 | 163.98 | 164.28 | 162.14 | 162.54 | 58,623 | -4.80(-2.87%) |
Feb 03, 2023 | 169.41 | 169.90 | 166.18 | 167.34 | 49,135 | -2.50(-1.47%) |
Feb 02, 2023 | 169.59 | 170.74 | 168.21 | 169.84 | 33,706 | +1.16(+0.69%) |
Feb 01, 2023 | 166.45 | 168.91 | 165.00 | 168.68 | 43,671 | +2.04(+1.22%) |
Jan 31, 2023 | 163.97 | 166.64 | 163.93 | 166.64 | 36,495 | +4.47(+2.76%) |
Jan 30, 2023 | 161.52 | 163.74 | 161.14 | 162.17 | 34,525 | -0.36(-0.22%) |
Jan 27, 2023 | 162.32 | 164.29 | 161.69 | 162.53 | 40,249 | +0.20(+0.12%) |
Jan 26, 2023 | 163.92 | 163.92 | 162.03 | 162.34 | 50,516 | -5.29(-3.16%) |
Jan 25, 2023 | 167.35 | 167.81 | 166.23 | 167.62 | 39,032 | -1.62(-0.95%) |
Jan 24, 2023 | 171.31 | 171.31 | 168.20 | 169.24 | 31,147 | -2.00(-1.17%) |
Jan 23, 2023 | 169.02 | 172.22 | 168.97 | 171.24 | 29,909 | +3.38(+2.01%) |
Jan 20, 2023 | 166.46 | 169.26 | 166.44 | 167.86 | 28,509 | +0.88(+0.53%) |
Jan 19, 2023 | 167.42 | 168.60 | 166.52 | 166.98 | 25,928 | -2.06(-1.22%) |
Jan 18, 2023 | 172.71 | 172.71 | 169.04 | 169.04 | 39,700 | -2.74(-1.59%) |
Jan 17, 2023 | 170.82 | 172.82 | 169.72 | 171.78 | 51,467 | +2.35(+1.39%) |
Jan 13, 2023 | 171.05 | 171.38 | 169.01 | 169.43 | 34,205 | -0.99(-0.58%) |
Jan 12, 2023 | 168.09 | 170.56 | 166.55 | 170.41 | 40,944 | +0.84(+0.49%) |
Jan 11, 2023 | 169.35 | 171.04 | 167.75 | 169.57 | 30,849 | +1.78(+1.06%) |
Jan 10, 2023 | 168.35 | 169.94 | 166.41 | 167.79 | 38,377 | -1.43(-0.84%) |
Jan 09, 2023 | 169.52 | 170.75 | 167.88 | 169.22 | 31,594 | +0.74(+0.44%) |
Jan 06, 2023 | 166.99 | 169.72 | 165.41 | 168.48 | 38,633 | +2.19(+1.32%) |
Jan 05, 2023 | 166.78 | 166.78 | 164.27 | 166.29 | 27,176 | -1.46(-0.87%) |
Jan 04, 2023 | 167.45 | 167.75 | 165.48 | 167.75 | 37,067 | +2.29(+1.39%) |