Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 183.93 | 185.15 | 183.16 | 184.89 | 2,793,589 | +1.94(+1.06%) |
Mar 30, 2023 | 183.43 | 184.24 | 181.85 | 182.96 | 2,066,806 | +0.05(+0.03%) |
Mar 29, 2023 | 183.48 | 183.48 | 181.65 | 182.91 | 2,774,583 | +1.11(+0.61%) |
Mar 28, 2023 | 181.63 | 183.43 | 181.29 | 181.80 | 2,139,467 | -0.07(-0.04%) |
Mar 27, 2023 | 182.48 | 183.42 | 181.32 | 181.87 | 2,204,980 | -0.16(-0.09%) |
Mar 24, 2023 | 180.32 | 182.09 | 178.59 | 182.03 | 2,410,825 | +1.20(+0.66%) |
Mar 23, 2023 | 180.77 | 183.25 | 179.50 | 180.83 | 2,439,613 | -0.23(-0.13%) |
Mar 22, 2023 | 185.47 | 185.74 | 180.99 | 181.06 | 2,427,740 | -3.87(-2.09%) |
Mar 21, 2023 | 184.84 | 185.88 | 182.99 | 184.93 | 3,239,445 | +1.24(+0.67%) |
Mar 20, 2023 | 179.90 | 184.04 | 179.47 | 183.69 | 2,935,895 | +5.07(+2.84%) |
Mar 17, 2023 | 181.69 | 181.88 | 178.23 | 178.62 | 7,632,561 | -4.35(-2.38%) |
Mar 16, 2023 | 181.26 | 183.59 | 180.23 | 182.98 | 4,028,251 | +0.99(+0.54%) |
Mar 15, 2023 | 183.88 | 184.79 | 178.74 | 181.99 | 4,057,919 | -4.69(-2.51%) |
Mar 14, 2023 | 189.67 | 189.78 | 183.97 | 186.68 | 5,016,614 | -0.13(-0.07%) |
Mar 13, 2023 | 186.71 | 188.87 | 185.91 | 186.81 | 3,573,400 | -0.22(-0.12%) |
Mar 10, 2023 | 186.60 | 190.27 | 185.64 | 187.03 | 3,790,856 | +0.44(+0.23%) |
Mar 09, 2023 | 190.47 | 190.53 | 186.08 | 186.60 | 3,295,963 | -2.60(-1.38%) |
Mar 08, 2023 | 189.88 | 190.24 | 187.81 | 189.20 | 2,134,478 | -0.05(-0.03%) |
Mar 07, 2023 | 190.99 | 191.74 | 188.41 | 189.25 | 2,874,688 | -1.37(-0.72%) |
Mar 06, 2023 | 190.76 | 192.82 | 190.24 | 190.62 | 2,813,074 | +0.21(+0.11%) |
Mar 03, 2023 | 189.07 | 191.10 | 187.89 | 190.41 | 3,221,594 | +2.29(+1.22%) |
Mar 02, 2023 | 185.35 | 188.76 | 185.26 | 188.12 | 4,397,561 | +1.52(+0.81%) |
Mar 01, 2023 | 184.42 | 188.02 | 184.36 | 186.60 | 3,338,120 | +1.35(+0.73%) |
Feb 28, 2023 | 185.27 | 186.09 | 183.45 | 185.24 | 3,214,799 | -0.94(-0.50%) |
Feb 27, 2023 | 188.09 | 188.65 | 185.49 | 186.18 | 3,476,420 | +0.40(+0.21%) |
Feb 24, 2023 | 187.57 | 187.57 | 184.64 | 185.78 | 3,417,054 | -2.88(-1.53%) |
Feb 23, 2023 | 189.65 | 189.65 | 186.31 | 188.67 | 2,529,043 | +0.54(+0.29%) |
Feb 22, 2023 | 189.65 | 190.05 | 187.29 | 188.12 | 3,077,305 | -1.22(-0.65%) |
Feb 21, 2023 | 193.97 | 194.05 | 189.05 | 189.35 | 2,942,824 | -4.48(-2.31%) |
Feb 17, 2023 | 191.75 | 194.37 | 191.18 | 193.83 | 2,961,988 | +1.98(+1.03%) |
Feb 16, 2023 | 191.28 | 193.95 | 190.52 | 191.85 | 2,862,798 | -2.26(-1.17%) |
Feb 15, 2023 | 192.27 | 194.14 | 191.37 | 194.11 | 2,631,305 | +0.68(+0.35%) |
Feb 14, 2023 | 195.44 | 195.45 | 191.18 | 193.43 | 3,116,789 | -2.28(-1.17%) |
Feb 13, 2023 | 192.65 | 196.06 | 192.22 | 195.71 | 3,089,782 | +2.79(+1.45%) |
Feb 10, 2023 | 191.32 | 193.26 | 190.90 | 192.92 | 3,003,965 | +1.20(+0.63%) |
Feb 09, 2023 | 195.70 | 196.24 | 191.16 | 191.71 | 3,131,289 | -2.89(-1.48%) |
Feb 08, 2023 | 196.22 | 197.09 | 193.63 | 194.60 | 3,701,681 | -3.13(-1.58%) |
Feb 07, 2023 | 195.35 | 198.26 | 194.18 | 197.73 | 3,063,257 | +1.38(+0.70%) |
Feb 06, 2023 | 194.63 | 196.44 | 193.20 | 196.35 | 2,965,604 | +1.30(+0.67%) |
Feb 03, 2023 | 199.39 | 199.39 | 194.02 | 195.05 | 4,632,356 | -4.51(-2.26%) |
Feb 02, 2023 | 191.45 | 200.38 | 190.24 | 199.57 | 7,463,944 | +0.63(+0.32%) |
Feb 01, 2023 | 199.59 | 200.60 | 196.13 | 198.93 | 5,601,850 | -1.69(-0.84%) |
Jan 31, 2023 | 198.79 | 200.71 | 197.77 | 200.62 | 2,388,777 | +2.60(+1.31%) |
Jan 30, 2023 | 198.75 | 201.50 | 197.86 | 198.03 | 2,645,373 | -2.26(-1.13%) |
Jan 27, 2023 | 200.06 | 201.92 | 199.81 | 200.29 | 2,205,635 | -1.17(-0.58%) |
Jan 26, 2023 | 199.97 | 201.53 | 198.13 | 201.46 | 2,002,807 | +2.58(+1.30%) |
Jan 25, 2023 | 196.83 | 199.35 | 196.08 | 198.88 | 2,259,756 | -0.25(-0.13%) |
Jan 24, 2023 | 196.28 | 199.85 | 194.60 | 199.13 | 3,341,609 | +2.38(+1.21%) |
Jan 23, 2023 | 194.92 | 198.09 | 193.79 | 196.76 | 2,909,334 | +2.34(+1.20%) |
Jan 20, 2023 | 192.05 | 195.02 | 191.32 | 194.42 | 4,133,396 | +1.32(+0.68%) |
Jan 19, 2023 | 196.60 | 196.68 | 192.68 | 193.10 | 4,727,179 | -3.45(-1.75%) |
Jan 18, 2023 | 202.94 | 202.94 | 196.29 | 196.54 | 5,300,917 | -7.70(-3.77%) |
Jan 17, 2023 | 208.84 | 208.84 | 203.94 | 204.24 | 3,409,811 | -4.21(-2.02%) |
Jan 13, 2023 | 206.41 | 208.66 | 204.87 | 208.45 | 2,075,284 | +0.61(+0.29%) |
Jan 12, 2023 | 204.83 | 209.03 | 204.38 | 207.84 | 3,080,296 | +3.54(+1.73%) |
Jan 11, 2023 | 203.99 | 204.89 | 202.10 | 204.30 | 3,033,802 | +0.92(+0.45%) |
Jan 10, 2023 | 201.61 | 203.48 | 201.61 | 203.38 | 1,845,254 | +0.65(+0.32%) |
Jan 09, 2023 | 202.35 | 205.58 | 201.65 | 202.73 | 2,730,316 | +0.38(+0.19%) |
Jan 06, 2023 | 198.69 | 203.11 | 198.69 | 202.35 | 4,215,207 | +5.58(+2.84%) |
Jan 05, 2023 | 200.62 | 200.94 | 196.37 | 196.77 | 4,216,090 | -5.36(-2.65%) |
Jan 04, 2023 | 200.64 | 203.28 | 199.51 | 202.13 | 4,010,927 | -4.10(-1.99%) |