Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 182.50 | 184.89 | 182.50 | 184.67 | 239,240 | +2.48(+1.36%) |
Mar 30, 2023 | 182.29 | 182.44 | 181.30 | 182.19 | 166,874 | +1.18(+0.65%) |
Mar 29, 2023 | 180.15 | 181.19 | 179.86 | 181.01 | 447,948 | +2.57(+1.44%) |
Mar 28, 2023 | 178.62 | 178.78 | 177.55 | 178.44 | 291,810 | -0.39(-0.22%) |
Mar 27, 2023 | 179.48 | 179.88 | 178.51 | 178.84 | 210,480 | +0.38(+0.22%) |
Mar 24, 2023 | 176.71 | 178.49 | 175.83 | 178.45 | 350,247 | +1.08(+0.61%) |
Mar 23, 2023 | 178.36 | 180.06 | 176.26 | 177.37 | 211,525 | +0.39(+0.22%) |
Mar 22, 2023 | 179.92 | 181.63 | 176.96 | 176.98 | 242,980 | -3.01(-1.67%) |
Mar 21, 2023 | 179.19 | 180.26 | 178.55 | 179.99 | 178,908 | +2.39(+1.35%) |
Mar 20, 2023 | 176.36 | 177.80 | 176.07 | 177.60 | 197,028 | +1.54(+0.87%) |
Mar 17, 2023 | 177.85 | 177.94 | 175.39 | 176.06 | 363,788 | -2.02(-1.13%) |
Mar 16, 2023 | 174.12 | 178.22 | 173.84 | 178.08 | 470,655 | +3.04(+1.74%) |
Mar 15, 2023 | 173.94 | 175.04 | 172.50 | 175.04 | 467,766 | -1.04(-0.59%) |
Mar 14, 2023 | 175.62 | 176.76 | 174.01 | 176.08 | 250,114 | +3.05(+1.76%) |
Mar 13, 2023 | 171.66 | 175.27 | 170.96 | 173.03 | 300,495 | -0.23(-0.13%) |
Mar 10, 2023 | 175.62 | 176.57 | 172.64 | 173.26 | 397,824 | -2.72(-1.54%) |
Mar 09, 2023 | 179.58 | 180.47 | 175.59 | 175.97 | 203,786 | -3.39(-1.89%) |
Mar 08, 2023 | 179.19 | 179.67 | 178.32 | 179.36 | 172,888 | +0.33(+0.19%) |
Mar 07, 2023 | 181.75 | 181.91 | 178.78 | 179.03 | 210,564 | -2.83(-1.55%) |
Mar 06, 2023 | 182.13 | 183.22 | 181.64 | 181.85 | 170,318 | +0.10(+0.05%) |
Mar 03, 2023 | 179.61 | 181.80 | 179.39 | 181.75 | 188,167 | +2.91(+1.63%) |
Mar 02, 2023 | 176.49 | 179.18 | 176.32 | 178.84 | 305,265 | +1.45(+0.82%) |
Mar 01, 2023 | 177.94 | 178.28 | 176.90 | 177.39 | 238,283 | -0.85(-0.48%) |
Feb 28, 2023 | 178.77 | 179.47 | 178.22 | 178.24 | 383,199 | -0.60(-0.34%) |
Feb 27, 2023 | 179.74 | 180.34 | 178.41 | 178.84 | 174,130 | +0.70(+0.39%) |
Feb 24, 2023 | 178.04 | 178.56 | 177.01 | 178.14 | 216,285 | -1.99(-1.10%) |
Feb 23, 2023 | 180.56 | 180.85 | 178.22 | 180.13 | 279,303 | +0.94(+0.52%) |
Feb 22, 2023 | 179.79 | 180.38 | 178.61 | 179.19 | 235,441 | -0.23(-0.13%) |
Feb 21, 2023 | 181.29 | 181.69 | 179.32 | 179.42 | 168,395 | -3.69(-2.02%) |
Feb 17, 2023 | 182.79 | 183.23 | 181.75 | 183.11 | 183,784 | -0.58(-0.32%) |
Feb 16, 2023 | 184.14 | 185.82 | 183.69 | 183.69 | 174,863 | -2.60(-1.40%) |
Feb 15, 2023 | 184.65 | 186.31 | 184.23 | 186.29 | 299,329 | +0.81(+0.44%) |
Feb 14, 2023 | 184.89 | 186.59 | 183.65 | 185.49 | 163,000 | -0.04(-0.02%) |
Feb 13, 2023 | 183.69 | 185.53 | 183.53 | 185.53 | 127,210 | +2.30(+1.26%) |
Feb 10, 2023 | 182.29 | 183.47 | 182.16 | 183.22 | 187,620 | +0.27(+0.15%) |
Feb 09, 2023 | 186.22 | 186.38 | 182.48 | 182.96 | 231,787 | -1.70(-0.92%) |
Feb 08, 2023 | 185.81 | 186.33 | 184.39 | 184.66 | 219,632 | -1.97(-1.06%) |
Feb 07, 2023 | 183.93 | 187.21 | 183.45 | 186.63 | 159,516 | +2.45(+1.33%) |
Feb 06, 2023 | 184.21 | 184.85 | 183.54 | 184.18 | 154,098 | -1.12(-0.61%) |
Feb 03, 2023 | 184.97 | 187.48 | 184.82 | 185.30 | 240,289 | -2.14(-1.14%) |
Feb 02, 2023 | 186.60 | 188.13 | 185.75 | 187.44 | 243,285 | +2.92(+1.58%) |
Feb 01, 2023 | 182.10 | 185.83 | 180.92 | 184.51 | 254,081 | +1.89(+1.03%) |
Jan 31, 2023 | 180.16 | 182.62 | 180.11 | 182.62 | 214,179 | +2.75(+1.53%) |
Jan 30, 2023 | 181.07 | 181.97 | 179.77 | 179.87 | 337,177 | -2.45(-1.34%) |
Jan 27, 2023 | 181.29 | 183.36 | 181.02 | 182.33 | 216,489 | +0.50(+0.28%) |
Jan 26, 2023 | 181.05 | 181.82 | 179.67 | 181.82 | 136,921 | +2.18(+1.21%) |
Jan 25, 2023 | 177.79 | 179.89 | 176.66 | 179.65 | 227,895 | +0.02(+0.01%) |
Jan 24, 2023 | 179.11 | 180.05 | 178.66 | 179.63 | 159,106 | -0.29(-0.16%) |
Jan 23, 2023 | 178.09 | 180.78 | 177.74 | 179.91 | 236,502 | +2.25(+1.27%) |
Jan 20, 2023 | 175.09 | 177.76 | 174.35 | 177.66 | 321,838 | +3.33(+1.91%) |
Jan 19, 2023 | 174.62 | 175.42 | 173.78 | 174.33 | 243,021 | -1.30(-0.74%) |
Jan 18, 2023 | 179.14 | 179.58 | 175.58 | 175.63 | 368,765 | -2.87(-1.61%) |
Jan 17, 2023 | 178.80 | 179.51 | 178.17 | 178.50 | 300,132 | -0.25(-0.14%) |
Jan 13, 2023 | 176.65 | 178.96 | 176.28 | 178.74 | 230,933 | +0.68(+0.38%) |
Jan 12, 2023 | 177.80 | 178.65 | 175.97 | 178.06 | 236,062 | +0.66(+0.37%) |
Jan 11, 2023 | 175.80 | 177.42 | 175.54 | 177.40 | 226,984 | +2.33(+1.33%) |
Jan 10, 2023 | 173.65 | 175.07 | 173.44 | 175.07 | 154,716 | +1.14(+0.66%) |
Jan 09, 2023 | 174.97 | 176.44 | 173.83 | 173.93 | 224,948 | +0.11(+0.06%) |
Jan 06, 2023 | 171.38 | 174.42 | 170.11 | 173.82 | 305,000 | +3.68(+2.16%) |
Jan 05, 2023 | 171.22 | 171.22 | 169.91 | 170.14 | 318,574 | -1.97(-1.14%) |
Jan 04, 2023 | 171.76 | 173.00 | 170.49 | 172.11 | 377,622 | +1.31(+0.77%) |