Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 184.90 | 186.12 | 184.13 | 185.87 | 2,778,876 | +1.95(+1.06%) |
Mar 30, 2023 | 184.40 | 185.21 | 182.82 | 183.93 | 2,055,921 | +0.05(+0.03%) |
Mar 29, 2023 | 184.45 | 184.45 | 182.61 | 183.88 | 2,759,970 | +1.12(+0.61%) |
Mar 28, 2023 | 182.59 | 184.40 | 182.25 | 182.76 | 2,128,199 | -0.07(-0.04%) |
Mar 27, 2023 | 183.45 | 184.39 | 182.28 | 182.83 | 2,193,367 | -0.16(-0.09%) |
Mar 24, 2023 | 181.27 | 183.05 | 179.53 | 182.99 | 2,398,128 | +1.21(+0.66%) |
Mar 23, 2023 | 181.73 | 184.22 | 180.46 | 181.79 | 2,426,764 | -0.23(-0.13%) |
Mar 22, 2023 | 186.46 | 186.73 | 181.94 | 182.02 | 2,414,954 | -3.89(-2.09%) |
Mar 21, 2023 | 185.82 | 186.86 | 183.96 | 185.91 | 3,222,383 | +1.25(+0.67%) |
Mar 20, 2023 | 180.85 | 185.02 | 180.42 | 184.67 | 2,920,432 | +5.10(+2.84%) |
Mar 17, 2023 | 182.65 | 182.84 | 179.17 | 179.57 | 7,592,362 | -4.38(-2.38%) |
Mar 16, 2023 | 182.22 | 184.56 | 181.18 | 183.95 | 4,007,036 | +0.99(+0.54%) |
Mar 15, 2023 | 184.85 | 185.76 | 179.69 | 182.95 | 4,036,547 | -4.72(-2.51%) |
Mar 14, 2023 | 190.68 | 190.79 | 184.95 | 187.67 | 4,990,193 | -0.13(-0.07%) |
Mar 13, 2023 | 187.70 | 189.87 | 186.89 | 187.80 | 3,554,579 | -0.22(-0.12%) |
Mar 10, 2023 | 187.58 | 191.28 | 186.62 | 188.02 | 3,770,890 | +0.44(+0.23%) |
Mar 09, 2023 | 191.47 | 191.54 | 187.07 | 187.58 | 3,278,604 | -2.62(-1.38%) |
Mar 08, 2023 | 190.89 | 191.25 | 188.80 | 190.20 | 2,123,237 | -0.05(-0.03%) |
Mar 07, 2023 | 192.00 | 192.76 | 189.40 | 190.25 | 2,859,548 | -1.38(-0.72%) |
Mar 06, 2023 | 191.78 | 193.84 | 191.25 | 191.63 | 2,798,258 | +0.21(+0.11%) |
Mar 03, 2023 | 190.07 | 192.12 | 188.89 | 191.41 | 3,204,627 | +2.30(+1.22%) |
Mar 02, 2023 | 186.33 | 189.76 | 186.24 | 189.11 | 4,374,400 | +1.53(+0.81%) |
Mar 01, 2023 | 185.40 | 189.01 | 185.34 | 187.58 | 3,320,539 | +1.36(+0.73%) |
Feb 28, 2023 | 186.25 | 187.08 | 184.42 | 186.22 | 3,197,867 | -0.94(-0.50%) |
Feb 27, 2023 | 189.08 | 189.65 | 186.47 | 187.16 | 3,458,110 | +0.40(+0.21%) |
Feb 24, 2023 | 188.57 | 188.57 | 185.62 | 186.77 | 3,399,057 | -2.90(-1.53%) |
Feb 23, 2023 | 190.66 | 190.66 | 187.29 | 189.66 | 2,515,723 | +0.54(+0.29%) |
Feb 22, 2023 | 190.66 | 191.06 | 188.28 | 189.12 | 3,061,097 | -1.23(-0.65%) |
Feb 21, 2023 | 195.00 | 195.08 | 190.05 | 190.35 | 2,927,325 | -4.51(-2.31%) |
Feb 17, 2023 | 192.77 | 195.40 | 192.19 | 194.86 | 2,946,388 | +1.99(+1.03%) |
Feb 16, 2023 | 192.29 | 194.97 | 191.53 | 192.86 | 2,847,721 | -2.27(-1.17%) |
Feb 15, 2023 | 193.29 | 195.17 | 192.38 | 195.14 | 2,617,446 | +0.69(+0.35%) |
Feb 14, 2023 | 196.47 | 196.48 | 192.20 | 194.45 | 3,100,374 | -2.29(-1.16%) |
Feb 13, 2023 | 193.67 | 197.10 | 193.24 | 196.74 | 3,073,509 | +2.81(+1.45%) |
Feb 10, 2023 | 192.33 | 194.29 | 191.91 | 193.94 | 2,988,144 | +1.21(+0.63%) |
Feb 09, 2023 | 196.73 | 197.28 | 192.17 | 192.73 | 3,114,797 | -2.90(-1.48%) |
Feb 08, 2023 | 197.26 | 198.14 | 194.65 | 195.63 | 3,682,185 | -3.14(-1.58%) |
Feb 07, 2023 | 196.39 | 199.31 | 195.21 | 198.78 | 3,047,124 | +1.38(+0.70%) |
Feb 06, 2023 | 195.66 | 197.48 | 194.22 | 197.39 | 2,949,985 | +1.31(+0.67%) |
Feb 03, 2023 | 200.45 | 200.45 | 195.05 | 196.09 | 4,607,959 | -4.54(-2.26%) |
Feb 02, 2023 | 192.47 | 201.44 | 191.25 | 200.62 | 7,424,633 | +0.64(+0.32%) |
Feb 01, 2023 | 200.65 | 201.66 | 197.17 | 199.98 | 5,572,347 | -1.70(-0.84%) |
Jan 31, 2023 | 199.84 | 201.77 | 198.81 | 201.69 | 2,376,196 | +2.61(+1.31%) |
Jan 30, 2023 | 199.80 | 202.57 | 198.91 | 199.07 | 2,631,440 | -2.27(-1.13%) |
Jan 27, 2023 | 201.12 | 202.99 | 200.87 | 201.35 | 2,194,019 | -1.18(-0.58%) |
Jan 26, 2023 | 201.03 | 202.60 | 199.18 | 202.53 | 1,992,259 | +2.59(+1.30%) |
Jan 25, 2023 | 197.88 | 200.40 | 197.12 | 199.94 | 2,247,855 | -0.25(-0.13%) |
Jan 24, 2023 | 197.31 | 200.91 | 195.64 | 200.19 | 3,324,010 | +2.39(+1.21%) |
Jan 23, 2023 | 195.95 | 199.14 | 194.82 | 197.80 | 2,894,011 | +2.35(+1.20%) |
Jan 20, 2023 | 193.07 | 196.06 | 192.33 | 195.45 | 4,111,626 | +1.32(+0.68%) |
Jan 19, 2023 | 197.64 | 197.72 | 193.70 | 194.12 | 4,702,282 | -3.46(-1.75%) |
Jan 18, 2023 | 204.02 | 204.02 | 197.33 | 197.59 | 5,272,998 | -7.74(-3.77%) |
Jan 17, 2023 | 209.95 | 209.95 | 205.03 | 205.32 | 3,391,852 | -4.23(-2.02%) |
Jan 13, 2023 | 207.50 | 209.76 | 205.96 | 209.55 | 2,064,354 | +0.61(+0.29%) |
Jan 12, 2023 | 205.91 | 210.14 | 205.46 | 208.94 | 3,064,073 | +3.56(+1.73%) |
Jan 11, 2023 | 205.07 | 205.97 | 203.17 | 205.38 | 3,017,824 | +0.93(+0.45%) |
Jan 10, 2023 | 202.67 | 204.56 | 202.67 | 204.45 | 1,835,536 | +0.65(+0.32%) |
Jan 09, 2023 | 203.42 | 206.67 | 202.71 | 203.81 | 2,715,937 | +0.39(+0.19%) |
Jan 06, 2023 | 199.74 | 204.18 | 199.74 | 203.42 | 4,193,007 | +5.61(+2.84%) |
Jan 05, 2023 | 201.69 | 202.01 | 197.41 | 197.81 | 4,193,884 | -5.39(-2.65%) |
Jan 04, 2023 | 201.71 | 204.36 | 200.56 | 203.20 | 3,989,803 | -4.12(-1.99%) |