Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 174.01 | 176.22 | 173.98 | 175.98 | 42,418,532 | +3.18(+1.84%) |
Mar 30, 2023 | 174.48 | 174.90 | 172.08 | 172.81 | 27,060,158 | -0.24(-0.14%) |
Mar 29, 2023 | 172.96 | 173.17 | 171.22 | 173.04 | 26,133,954 | +1.94(+1.14%) |
Mar 28, 2023 | 170.75 | 172.14 | 170.35 | 171.10 | 29,088,016 | -0.25(-0.14%) |
Mar 27, 2023 | 171.49 | 172.36 | 170.03 | 171.35 | 34,524,652 | +1.88(+1.11%) |
Mar 24, 2023 | 166.46 | 169.77 | 165.19 | 169.46 | 48,250,476 | +1.52(+0.91%) |
Mar 23, 2023 | 169.95 | 172.03 | 166.42 | 167.94 | 48,578,604 | -0.75(-0.44%) |
Mar 22, 2023 | 173.49 | 174.30 | 168.58 | 168.69 | 57,033,248 | -4.92(-2.84%) |
Mar 21, 2023 | 173.52 | 175.12 | 172.94 | 173.62 | 35,046,392 | +3.15(+1.84%) |
Mar 20, 2023 | 170.08 | 172.36 | 169.56 | 170.47 | 47,111,176 | +2.18(+1.30%) |
Mar 17, 2023 | 171.05 | 171.76 | 167.93 | 168.29 | 71,978,864 | -4.67(-2.70%) |
Mar 16, 2023 | 168.53 | 174.33 | 167.57 | 172.96 | 54,345,040 | +2.33(+1.36%) |
Mar 15, 2023 | 168.98 | 170.92 | 167.45 | 170.63 | 55,306,020 | -2.86(-1.65%) |
Mar 14, 2023 | 175.53 | 176.18 | 171.61 | 173.49 | 50,558,040 | +3.16(+1.85%) |
Mar 13, 2023 | 169.56 | 173.37 | 168.13 | 170.33 | 75,461,656 | -2.82(-1.63%) |
Mar 10, 2023 | 177.29 | 177.29 | 171.26 | 173.15 | 70,615,224 | -5.14(-2.88%) |
Mar 09, 2023 | 183.52 | 184.05 | 178.17 | 178.29 | 33,955,032 | -5.10(-2.78%) |
Mar 08, 2023 | 183.58 | 184.39 | 181.94 | 183.40 | 24,965,046 | +0.09(+0.05%) |
Mar 07, 2023 | 185.41 | 185.82 | 183.02 | 183.31 | 26,415,008 | -2.15(-1.16%) |
Mar 06, 2023 | 188.27 | 188.45 | 184.67 | 185.46 | 23,684,736 | -2.75(-1.46%) |
Mar 03, 2023 | 186.41 | 188.63 | 185.18 | 188.21 | 23,172,310 | +2.58(+1.39%) |
Mar 02, 2023 | 183.65 | 186.05 | 182.92 | 185.63 | 18,420,778 | +0.44(+0.24%) |
Mar 01, 2023 | 184.96 | 186.24 | 183.97 | 185.18 | 22,861,096 | +0.24(+0.13%) |
Feb 28, 2023 | 184.89 | 186.76 | 184.84 | 184.95 | 19,834,214 | +0.01(+0.00%) |
Feb 27, 2023 | 185.88 | 186.93 | 184.38 | 184.94 | 17,853,694 | +0.65(+0.35%) |
Feb 24, 2023 | 183.44 | 184.56 | 182.59 | 184.29 | 25,174,224 | -1.74(-0.93%) |
Feb 23, 2023 | 186.10 | 187.03 | 183.49 | 186.03 | 21,873,118 | +1.32(+0.71%) |
Feb 22, 2023 | 184.60 | 185.90 | 183.54 | 184.71 | 25,055,850 | +0.50(+0.27%) |
Feb 21, 2023 | 187.47 | 188.05 | 184.03 | 184.21 | 26,421,396 | -5.60(-2.95%) |
Feb 17, 2023 | 188.59 | 190.05 | 187.69 | 189.81 | 24,716,746 | +0.52(+0.28%) |
Feb 16, 2023 | 188.51 | 191.52 | 187.97 | 189.29 | 21,642,780 | -1.83(-0.96%) |
Feb 15, 2023 | 187.70 | 191.21 | 187.26 | 191.12 | 19,048,358 | +1.92(+1.01%) |
Feb 14, 2023 | 188.00 | 190.62 | 186.82 | 189.20 | 23,717,822 | -0.09(-0.05%) |
Feb 13, 2023 | 187.24 | 189.54 | 186.06 | 189.29 | 16,012,079 | +2.25(+1.20%) |
Feb 10, 2023 | 186.03 | 187.36 | 185.29 | 187.04 | 15,515,180 | +0.37(+0.20%) |
Feb 09, 2023 | 190.89 | 191.77 | 186.18 | 186.67 | 20,847,446 | -2.74(-1.45%) |
Feb 08, 2023 | 191.02 | 192.01 | 188.90 | 189.41 | 18,222,630 | -2.81(-1.46%) |
Feb 07, 2023 | 190.09 | 192.73 | 188.36 | 192.22 | 27,504,412 | +1.41(+0.74%) |
Feb 06, 2023 | 192.29 | 193.01 | 190.06 | 190.81 | 18,387,652 | -2.80(-1.45%) |
Feb 03, 2023 | 192.74 | 195.71 | 192.34 | 193.61 | 25,508,224 | -1.31(-0.67%) |
Feb 02, 2023 | 192.64 | 195.84 | 191.01 | 194.91 | 31,487,124 | +3.76(+1.97%) |
Feb 01, 2023 | 187.91 | 192.82 | 186.87 | 191.15 | 27,378,170 | +2.96(+1.57%) |
Jan 31, 2023 | 184.20 | 188.29 | 184.16 | 188.19 | 21,867,544 | +4.46(+2.43%) |
Jan 30, 2023 | 184.61 | 186.35 | 183.62 | 183.73 | 18,655,350 | -2.59(-1.39%) |
Jan 27, 2023 | 184.75 | 187.03 | 184.56 | 186.32 | 20,410,476 | +1.00(+0.54%) |
Jan 26, 2023 | 185.74 | 186.59 | 183.09 | 185.32 | 18,646,352 | +1.09(+0.59%) |
Jan 25, 2023 | 182.23 | 184.29 | 180.71 | 184.23 | 18,679,166 | +0.51(+0.28%) |
Jan 24, 2023 | 183.39 | 184.60 | 182.69 | 183.72 | 19,428,564 | -0.39(-0.21%) |
Jan 23, 2023 | 182.25 | 184.88 | 181.41 | 184.11 | 20,644,066 | +2.25(+1.24%) |
Jan 20, 2023 | 179.57 | 181.97 | 178.16 | 181.86 | 37,229,652 | +2.95(+1.65%) |
Jan 19, 2023 | 179.59 | 179.96 | 177.68 | 178.91 | 24,906,338 | -1.73(-0.96%) |
Jan 18, 2023 | 184.23 | 185.72 | 180.54 | 180.64 | 23,919,298 | -2.97(-1.62%) |
Jan 17, 2023 | 183.79 | 184.61 | 183.04 | 183.61 | 22,783,432 | -0.23(-0.12%) |
Jan 13, 2023 | 181.33 | 184.12 | 181.16 | 183.84 | 22,710,020 | +1.20(+0.66%) |
Jan 12, 2023 | 180.42 | 182.76 | 178.80 | 182.64 | 30,168,656 | +3.02(+1.68%) |
Jan 11, 2023 | 178.15 | 179.65 | 177.58 | 179.62 | 18,557,246 | +2.21(+1.25%) |
Jan 10, 2023 | 174.61 | 177.52 | 174.25 | 177.41 | 19,057,378 | +2.59(+1.48%) |
Jan 09, 2023 | 175.94 | 177.03 | 174.62 | 174.82 | 18,705,334 | +0.29(+0.17%) |
Jan 06, 2023 | 172.29 | 174.98 | 170.88 | 174.53 | 22,371,104 | +3.83(+2.25%) |
Jan 05, 2023 | 171.59 | 171.67 | 169.43 | 170.70 | 17,458,666 | -1.85(-1.07%) |
Jan 04, 2023 | 171.62 | 173.64 | 171.29 | 172.54 | 23,289,504 | +2.12(+1.25%) |