Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 184.90 | 186.12 | 184.13 | 185.87 | 2,778,905 | +1.94(+1.06%) |
Mar 30, 2023 | 184.40 | 185.21 | 182.82 | 183.93 | 2,055,942 | +0.05(+0.03%) |
Mar 29, 2023 | 184.45 | 184.45 | 182.61 | 183.88 | 2,759,999 | +1.12(+0.61%) |
Mar 28, 2023 | 182.59 | 184.40 | 182.25 | 182.76 | 2,128,221 | -0.07(-0.04%) |
Mar 27, 2023 | 183.45 | 184.39 | 182.28 | 182.83 | 2,193,390 | -0.17(-0.09%) |
Mar 24, 2023 | 181.27 | 183.05 | 179.53 | 182.99 | 2,398,153 | +1.21(+0.66%) |
Mar 23, 2023 | 181.73 | 184.21 | 180.45 | 181.78 | 2,426,790 | -0.23(-0.13%) |
Mar 22, 2023 | 186.45 | 186.73 | 181.94 | 182.02 | 2,414,979 | -3.89(-2.09%) |
Mar 21, 2023 | 185.82 | 186.86 | 183.95 | 185.91 | 3,222,417 | +1.25(+0.67%) |
Mar 20, 2023 | 180.85 | 185.01 | 180.41 | 184.66 | 2,920,463 | +5.10(+2.84%) |
Mar 17, 2023 | 182.65 | 182.84 | 179.17 | 179.57 | 7,592,441 | -4.38(-2.38%) |
Mar 16, 2023 | 182.22 | 184.56 | 181.18 | 183.94 | 4,007,077 | +0.99(+0.54%) |
Mar 15, 2023 | 184.85 | 185.76 | 179.69 | 182.95 | 4,036,589 | -4.72(-2.51%) |
Mar 14, 2023 | 190.67 | 190.78 | 184.95 | 187.67 | 4,990,245 | -0.13(-0.07%) |
Mar 13, 2023 | 187.70 | 189.87 | 186.89 | 187.80 | 3,554,616 | -0.22(-0.12%) |
Mar 10, 2023 | 187.58 | 191.28 | 186.62 | 188.02 | 3,770,929 | +0.44(+0.23%) |
Mar 09, 2023 | 191.47 | 191.54 | 187.07 | 187.58 | 3,278,638 | -2.62(-1.38%) |
Mar 08, 2023 | 190.89 | 191.25 | 188.80 | 190.20 | 2,123,259 | -0.05(-0.03%) |
Mar 07, 2023 | 192.00 | 192.76 | 189.40 | 190.25 | 2,859,578 | -1.38(-0.72%) |
Mar 06, 2023 | 191.77 | 193.84 | 191.25 | 191.63 | 2,798,287 | +0.21(+0.11%) |
Mar 03, 2023 | 190.07 | 192.11 | 188.88 | 191.41 | 3,204,660 | +2.30(+1.22%) |
Mar 02, 2023 | 186.33 | 189.76 | 186.24 | 189.11 | 4,374,446 | +1.53(+0.81%) |
Mar 01, 2023 | 185.39 | 189.01 | 185.34 | 187.58 | 3,320,573 | +1.36(+0.73%) |
Feb 28, 2023 | 186.25 | 187.08 | 184.42 | 186.22 | 3,197,901 | -0.94(-0.50%) |
Feb 27, 2023 | 189.08 | 189.64 | 186.47 | 187.16 | 3,458,146 | +0.40(+0.21%) |
Feb 24, 2023 | 188.56 | 188.56 | 185.62 | 186.76 | 3,399,092 | -2.90(-1.53%) |
Feb 23, 2023 | 190.66 | 190.66 | 187.29 | 189.66 | 2,515,749 | +0.55(+0.29%) |
Feb 22, 2023 | 190.66 | 191.05 | 188.28 | 189.12 | 3,061,129 | -1.23(-0.65%) |
Feb 21, 2023 | 195.00 | 195.08 | 190.05 | 190.35 | 2,927,356 | -4.51(-2.31%) |
Feb 17, 2023 | 192.76 | 195.40 | 192.19 | 194.85 | 2,946,418 | +1.99(+1.03%) |
Feb 16, 2023 | 192.29 | 194.97 | 191.53 | 192.86 | 2,847,750 | -2.27(-1.17%) |
Feb 15, 2023 | 193.29 | 195.16 | 192.38 | 195.14 | 2,617,474 | +0.69(+0.35%) |
Feb 14, 2023 | 196.47 | 196.48 | 192.19 | 194.45 | 3,100,406 | -2.29(-1.16%) |
Feb 13, 2023 | 193.66 | 197.10 | 193.24 | 196.74 | 3,073,540 | +2.81(+1.45%) |
Feb 10, 2023 | 192.33 | 194.28 | 191.90 | 193.94 | 2,988,175 | +1.21(+0.63%) |
Feb 09, 2023 | 196.73 | 197.28 | 192.17 | 192.73 | 3,114,829 | -2.90(-1.48%) |
Feb 08, 2023 | 197.25 | 198.13 | 194.65 | 195.63 | 3,682,224 | -3.14(-1.58%) |
Feb 07, 2023 | 196.38 | 199.31 | 195.20 | 198.77 | 3,047,155 | +1.38(+0.70%) |
Feb 06, 2023 | 195.66 | 197.48 | 194.22 | 197.39 | 2,950,015 | +1.31(+0.67%) |
Feb 03, 2023 | 200.45 | 200.45 | 195.05 | 196.08 | 4,608,006 | -4.54(-2.26%) |
Feb 02, 2023 | 192.47 | 201.44 | 191.25 | 200.62 | 7,424,710 | +0.64(+0.32%) |
Feb 01, 2023 | 200.65 | 201.66 | 197.17 | 199.98 | 5,572,405 | -1.70(-0.84%) |
Jan 31, 2023 | 199.84 | 201.77 | 198.81 | 201.69 | 2,376,220 | +2.61(+1.31%) |
Jan 30, 2023 | 199.80 | 202.56 | 198.91 | 199.07 | 2,631,468 | -2.27(-1.13%) |
Jan 27, 2023 | 201.11 | 202.99 | 200.87 | 201.35 | 2,194,041 | -1.18(-0.58%) |
Jan 26, 2023 | 201.03 | 202.59 | 199.18 | 202.53 | 1,992,279 | +2.59(+1.30%) |
Jan 25, 2023 | 197.87 | 200.40 | 197.12 | 199.93 | 2,247,878 | -0.25(-0.13%) |
Jan 24, 2023 | 197.31 | 200.91 | 195.63 | 200.19 | 3,324,044 | +2.39(+1.21%) |
Jan 23, 2023 | 195.95 | 199.14 | 194.82 | 197.80 | 2,894,041 | +2.35(+1.20%) |
Jan 20, 2023 | 193.06 | 196.06 | 192.33 | 195.44 | 4,111,669 | +1.32(+0.68%) |
Jan 19, 2023 | 197.64 | 197.72 | 193.69 | 194.12 | 4,702,351 | -3.46(-1.75%) |
Jan 18, 2023 | 204.02 | 204.02 | 197.33 | 197.58 | 5,273,053 | -7.74(-3.77%) |
Jan 17, 2023 | 209.95 | 209.95 | 205.02 | 205.32 | 3,391,887 | -4.23(-2.02%) |
Jan 13, 2023 | 207.50 | 209.76 | 205.96 | 209.55 | 2,064,375 | +0.61(+0.29%) |
Jan 12, 2023 | 205.91 | 210.14 | 205.46 | 208.94 | 3,064,105 | +3.56(+1.73%) |
Jan 11, 2023 | 205.07 | 205.97 | 203.16 | 205.38 | 3,017,855 | +0.93(+0.45%) |
Jan 10, 2023 | 202.67 | 204.56 | 202.67 | 204.45 | 1,835,555 | +0.65(+0.32%) |
Jan 09, 2023 | 203.42 | 206.67 | 202.71 | 203.80 | 2,715,965 | +0.39(+0.19%) |
Jan 06, 2023 | 199.74 | 204.18 | 199.74 | 203.42 | 4,193,050 | +5.61(+2.84%) |
Jan 05, 2023 | 201.69 | 202.00 | 197.41 | 197.81 | 4,193,928 | -5.39(-2.65%) |
Jan 04, 2023 | 201.70 | 204.35 | 200.56 | 203.19 | 3,989,844 | -4.12(-1.99%) |