Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 167.84 | 168.51 | 167.19 | 167.19 | 190 | +0.35(+0.21%) |
Mar 30, 2023 | 164.61 | 167.01 | 164.61 | 166.84 | 156 | +4.18(+2.57%) |
Mar 29, 2023 | 162.70 | 162.70 | 162.43 | 162.67 | 115 | +0.82(+0.51%) |
Mar 28, 2023 | 162.04 | 163.60 | 161.84 | 161.84 | 451 | +0.75(+0.47%) |
Mar 27, 2023 | 162.10 | 162.10 | 160.89 | 161.09 | 289 | +0.62(+0.39%) |
Mar 24, 2023 | 161.45 | 161.45 | 159.98 | 160.47 | 1,341 | -2.59(-1.59%) |
Mar 23, 2023 | 165.10 | 165.23 | 162.16 | 163.06 | 1,195 | -0.86(-0.52%) |
Mar 22, 2023 | 163.77 | 164.72 | 162.28 | 163.92 | 177 | +3.08(+1.92%) |
Mar 21, 2023 | 163.92 | 163.92 | 160.61 | 160.84 | 244 | -0.14(-0.09%) |
Mar 20, 2023 | 161.01 | 162.14 | 160.52 | 160.98 | 184 | +2.97(+1.88%) |
Mar 17, 2023 | 157.90 | 158.01 | 155.91 | 158.01 | 265 | -1.58(-0.99%) |
Mar 16, 2023 | 157.46 | 159.59 | 156.39 | 159.59 | 260 | +3.17(+2.02%) |
Mar 15, 2023 | 155.72 | 156.43 | 154.16 | 156.43 | 3,248 | -4.02(-2.50%) |
Mar 14, 2023 | 160.19 | 160.66 | 158.77 | 160.44 | 516 | +3.99(+2.55%) |
Mar 13, 2023 | 157.68 | 157.68 | 155.38 | 156.46 | 461 | -0.47(-0.30%) |
Mar 10, 2023 | 156.86 | 159.00 | 156.86 | 156.93 | 121 | -0.52(-0.33%) |
Mar 09, 2023 | 157.58 | 159.00 | 157.14 | 157.45 | 3,604 | +1.53(+0.98%) |
Mar 08, 2023 | 156.78 | 157.49 | 155.70 | 155.92 | 717 | -1.79(-1.14%) |
Mar 07, 2023 | 161.34 | 161.34 | 157.37 | 157.71 | 688 | -1.69(-1.06%) |
Mar 06, 2023 | 158.44 | 159.69 | 157.71 | 159.40 | 282 | +0.10(+0.06%) |
Mar 03, 2023 | 159.54 | 160.45 | 158.55 | 159.30 | 398 | -0.14(-0.09%) |
Mar 02, 2023 | 158.90 | 159.60 | 157.63 | 159.44 | 196 | -0.12(-0.08%) |
Mar 01, 2023 | 160.47 | 161.25 | 158.70 | 159.56 | 886 | +0.35(+0.22%) |
Feb 28, 2023 | 159.06 | 160.69 | 158.77 | 159.21 | 122 | -0.46(-0.29%) |
Feb 27, 2023 | 160.75 | 160.75 | 159.44 | 159.67 | 1,193 | +4.38(+2.82%) |
Feb 24, 2023 | 156.45 | 156.45 | 155.01 | 155.29 | 884 | -1.58(-1.01%) |
Feb 23, 2023 | 159.01 | 159.01 | 156.27 | 156.87 | 577 | -2.74(-1.72%) |
Feb 22, 2023 | 160.05 | 160.18 | 158.10 | 159.61 | 172 | -0.59(-0.37%) |
Feb 21, 2023 | 160.38 | 161.83 | 160.21 | 160.21 | 329 | +0.01(+0.00%) |
Feb 17, 2023 | 157.29 | 161.92 | 157.26 | 160.20 | 1,031 | +1.75(+1.10%) |
Feb 16, 2023 | 157.00 | 159.85 | 157.00 | 158.45 | 498 | +2.89(+1.86%) |
Feb 15, 2023 | 154.61 | 156.50 | 154.61 | 155.56 | 768 | -0.72(-0.46%) |
Feb 14, 2023 | 155.53 | 156.80 | 154.60 | 156.28 | 1,576 | +2.05(+1.33%) |
Feb 13, 2023 | 155.00 | 155.55 | 153.02 | 154.23 | 614 | +1.31(+0.85%) |
Feb 10, 2023 | 153.97 | 153.97 | 151.09 | 152.92 | 441 | -2.39(-1.54%) |
Feb 09, 2023 | 157.77 | 157.77 | 155.31 | 155.31 | 339 | -2.57(-1.63%) |
Feb 08, 2023 | 158.63 | 158.75 | 156.27 | 157.88 | 332 | +2.54(+1.64%) |
Feb 07, 2023 | 153.68 | 155.48 | 153.68 | 155.33 | 309 | +1.96(+1.28%) |
Feb 06, 2023 | 156.01 | 156.01 | 153.13 | 153.38 | 457 | -3.52(-2.25%) |
Feb 03, 2023 | 156.89 | 157.29 | 155.51 | 156.90 | 528 | -2.05(-1.29%) |
Feb 02, 2023 | 159.99 | 160.36 | 158.95 | 158.95 | 651 | -0.69(-0.43%) |
Feb 01, 2023 | 159.65 | 159.79 | 157.91 | 159.64 | 590 | +1.88(+1.19%) |
Jan 31, 2023 | 158.15 | 159.05 | 156.85 | 157.75 | 109 | -2.31(-1.44%) |
Jan 30, 2023 | 160.32 | 162.29 | 160.06 | 160.06 | 2,001 | -1.41(-0.88%) |
Jan 27, 2023 | 161.24 | 161.47 | 159.86 | 161.47 | 848 | +2.07(+1.30%) |
Jan 26, 2023 | 160.91 | 161.44 | 158.82 | 159.40 | 1,035 | +0.27(+0.17%) |
Jan 25, 2023 | 158.45 | 159.94 | 157.56 | 159.13 | 557 | +2.86(+1.83%) |
Jan 24, 2023 | 156.41 | 158.66 | 155.73 | 156.28 | 1,270 | +1.04(+0.67%) |
Jan 23, 2023 | 154.40 | 157.54 | 154.40 | 155.24 | 1,465 | -2.83(-1.79%) |
Jan 20, 2023 | 155.70 | 158.07 | 155.70 | 158.07 | 4,596 | +0.04(+0.03%) |
Jan 19, 2023 | 156.01 | 158.03 | 155.28 | 158.03 | 2,208 | +3.00(+1.94%) |
Jan 18, 2023 | 156.63 | 156.85 | 155.03 | 155.03 | 802 | -0.01(-0.00%) |
Jan 17, 2023 | 158.12 | 158.67 | 154.97 | 155.03 | 1,537 | +0.03(+0.02%) |
Jan 13, 2023 | 154.96 | 155.00 | 152.97 | 155.00 | 1,153 | -0.04(-0.02%) |
Jan 12, 2023 | 156.00 | 156.81 | 154.97 | 155.04 | 421 | +0.44(+0.28%) |
Jan 11, 2023 | 155.75 | 155.75 | 154.60 | 154.60 | 75 | +3.18(+2.10%) |
Jan 10, 2023 | 153.56 | 153.56 | 151.40 | 151.42 | 136 | -1.81(-1.18%) |
Jan 09, 2023 | 152.31 | 154.41 | 152.31 | 153.23 | 1,750 | +2.55(+1.70%) |
Jan 06, 2023 | 147.11 | 151.04 | 146.73 | 150.68 | 217 | +5.17(+3.55%) |
Jan 05, 2023 | 145.80 | 145.80 | 144.04 | 145.51 | 699 | -0.65(-0.44%) |
Jan 04, 2023 | 146.89 | 147.55 | 145.65 | 146.16 | 540 | +3.81(+2.68%) |