Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 177.14 | 183.13 | 176.80 | 182.79 | 2,123,186 | +4.76(+2.67%) |
Mar 30, 2023 | 177.82 | 180.50 | 177.02 | 178.03 | 2,117,724 | +2.57(+1.46%) |
Mar 29, 2023 | 173.41 | 176.16 | 171.16 | 175.46 | 2,446,912 | +5.68(+3.34%) |
Mar 28, 2023 | 170.49 | 170.49 | 166.55 | 169.79 | 2,364,733 | -0.97(-0.57%) |
Mar 27, 2023 | 173.43 | 175.36 | 170.04 | 170.76 | 2,206,385 | -2.30(-1.33%) |
Mar 24, 2023 | 177.87 | 178.21 | 171.25 | 173.06 | 2,326,859 | -5.38(-3.02%) |
Mar 23, 2023 | 175.11 | 180.85 | 174.57 | 178.44 | 2,270,173 | +5.31(+3.07%) |
Mar 22, 2023 | 176.58 | 179.64 | 172.99 | 173.13 | 1,895,681 | -3.76(-2.13%) |
Mar 21, 2023 | 178.64 | 180.19 | 174.48 | 176.90 | 1,562,678 | -0.09(-0.05%) |
Mar 20, 2023 | 174.05 | 177.56 | 173.08 | 176.98 | 1,150,564 | +3.20(+1.84%) |
Mar 17, 2023 | 175.99 | 176.64 | 172.71 | 173.79 | 2,992,704 | -2.16(-1.23%) |
Mar 16, 2023 | 169.69 | 176.60 | 168.76 | 175.94 | 1,924,852 | +4.79(+2.80%) |
Mar 15, 2023 | 172.86 | 173.67 | 168.16 | 171.15 | 2,547,937 | -4.14(-2.36%) |
Mar 14, 2023 | 173.78 | 175.72 | 172.12 | 175.29 | 2,147,172 | +4.81(+2.82%) |
Mar 13, 2023 | 168.62 | 173.30 | 167.02 | 170.48 | 2,283,324 | -0.12(-0.07%) |
Mar 10, 2023 | 177.29 | 177.34 | 170.07 | 170.60 | 2,322,095 | -4.66(-2.66%) |
Mar 09, 2023 | 178.26 | 180.60 | 174.12 | 175.25 | 2,012,675 | -2.61(-1.47%) |
Mar 08, 2023 | 173.84 | 178.00 | 173.84 | 177.87 | 2,126,269 | +4.98(+2.88%) |
Mar 07, 2023 | 175.82 | 176.21 | 171.67 | 172.89 | 1,365,676 | -2.48(-1.41%) |
Mar 06, 2023 | 179.33 | 179.97 | 174.32 | 175.36 | 1,117,089 | -2.94(-1.65%) |
Mar 03, 2023 | 176.77 | 178.52 | 174.24 | 178.31 | 1,319,471 | +2.27(+1.29%) |
Mar 02, 2023 | 171.70 | 176.62 | 169.74 | 176.03 | 1,206,801 | +1.72(+0.98%) |
Mar 01, 2023 | 174.71 | 176.03 | 173.03 | 174.32 | 923,524 | +0.38(+0.22%) |
Feb 28, 2023 | 173.04 | 176.12 | 172.05 | 173.94 | 1,259,744 | +0.72(+0.42%) |
Feb 27, 2023 | 175.63 | 175.99 | 172.92 | 173.22 | 1,196,250 | +0.86(+0.50%) |
Feb 24, 2023 | 173.24 | 173.53 | 170.91 | 172.36 | 1,838,296 | -4.03(-2.28%) |
Feb 23, 2023 | 176.67 | 177.19 | 172.60 | 176.39 | 2,065,982 | +3.22(+1.86%) |
Feb 22, 2023 | 176.30 | 177.36 | 172.23 | 173.17 | 2,263,327 | -3.62(-2.05%) |
Feb 21, 2023 | 180.76 | 182.43 | 176.48 | 176.79 | 2,127,926 | -6.87(-3.74%) |
Feb 17, 2023 | 185.86 | 186.84 | 181.86 | 183.67 | 2,264,093 | -2.70(-1.45%) |
Feb 16, 2023 | 185.56 | 188.88 | 185.56 | 186.37 | 2,230,051 | -2.01(-1.07%) |
Feb 15, 2023 | 183.38 | 188.63 | 183.38 | 188.37 | 1,521,069 | +3.41(+1.84%) |
Feb 14, 2023 | 182.06 | 185.60 | 180.73 | 184.96 | 1,914,042 | +1.37(+0.75%) |
Feb 13, 2023 | 182.22 | 184.43 | 180.74 | 183.59 | 1,721,519 | +1.86(+1.02%) |
Feb 10, 2023 | 183.11 | 183.39 | 180.48 | 181.73 | 1,497,851 | -3.29(-1.78%) |
Feb 09, 2023 | 186.33 | 189.12 | 184.21 | 185.02 | 2,063,040 | +1.85(+1.01%) |
Feb 08, 2023 | 186.30 | 187.26 | 182.56 | 183.17 | 1,986,081 | -5.16(-2.74%) |
Feb 07, 2023 | 183.45 | 189.60 | 183.22 | 188.32 | 2,329,378 | +5.72(+3.13%) |
Feb 06, 2023 | 183.13 | 185.46 | 181.36 | 182.60 | 2,113,622 | -3.49(-1.87%) |
Feb 03, 2023 | 187.30 | 190.48 | 185.91 | 186.09 | 2,724,008 | -5.08(-2.66%) |
Feb 02, 2023 | 190.50 | 192.68 | 187.93 | 191.17 | 2,888,816 | +2.16(+1.14%) |
Feb 01, 2023 | 179.39 | 191.31 | 179.13 | 189.01 | 4,583,450 | +9.38(+5.22%) |
Jan 31, 2023 | 177.75 | 180.44 | 173.47 | 179.62 | 4,375,804 | +4.71(+2.69%) |
Jan 30, 2023 | 174.78 | 178.09 | 174.29 | 174.91 | 4,023,132 | -2.01(-1.13%) |
Jan 27, 2023 | 172.97 | 178.29 | 172.59 | 176.92 | 2,133,162 | +1.48(+0.84%) |
Jan 26, 2023 | 172.13 | 175.62 | 170.28 | 175.44 | 3,073,576 | +5.77(+3.40%) |
Jan 25, 2023 | 166.49 | 169.94 | 164.68 | 169.67 | 1,362,919 | +0.91(+0.54%) |
Jan 24, 2023 | 166.60 | 169.82 | 165.18 | 168.76 | 1,665,473 | +0.14(+0.08%) |
Jan 23, 2023 | 164.93 | 171.28 | 164.22 | 168.63 | 3,474,632 | +4.41(+2.69%) |
Jan 20, 2023 | 162.31 | 164.38 | 160.08 | 164.21 | 2,382,942 | +3.41(+2.12%) |
Jan 19, 2023 | 164.51 | 164.95 | 160.67 | 160.80 | 2,219,683 | -5.53(-3.33%) |
Jan 18, 2023 | 168.03 | 170.84 | 166.20 | 166.34 | 1,606,636 | +0.34(+0.21%) |
Jan 17, 2023 | 166.37 | 166.43 | 163.52 | 166.00 | 2,042,845 | -1.45(-0.87%) |
Jan 13, 2023 | 164.33 | 167.58 | 163.94 | 167.45 | 2,058,805 | +1.57(+0.95%) |
Jan 12, 2023 | 165.76 | 167.50 | 163.13 | 165.88 | 1,749,471 | +1.44(+0.88%) |
Jan 11, 2023 | 162.42 | 164.58 | 161.02 | 164.44 | 2,071,937 | +2.59(+1.60%) |
Jan 10, 2023 | 159.39 | 162.02 | 157.86 | 161.84 | 2,277,149 | +4.99(+3.18%) |
Jan 09, 2023 | 158.16 | 160.27 | 155.97 | 156.86 | 1,881,043 | +1.29(+0.83%) |
Jan 06, 2023 | 151.88 | 156.09 | 149.97 | 155.57 | 2,117,110 | +5.96(+3.99%) |
Jan 05, 2023 | 152.13 | 153.26 | 149.21 | 149.60 | 1,736,583 | -4.34(-2.82%) |
Jan 04, 2023 | 154.25 | 156.28 | 152.13 | 153.94 | 1,722,224 | +2.84(+1.88%) |