Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 173.98 | 176.19 | 173.95 | 175.95 | 42,425,460 | +3.18(+1.84%) |
Mar 30, 2023 | 174.46 | 174.87 | 172.05 | 172.78 | 27,064,578 | -0.24(-0.14%) |
Mar 29, 2023 | 172.94 | 173.14 | 171.19 | 173.01 | 26,138,222 | +1.94(+1.14%) |
Mar 28, 2023 | 170.73 | 172.11 | 170.32 | 171.07 | 29,092,764 | -0.25(-0.14%) |
Mar 27, 2023 | 171.46 | 172.34 | 170.00 | 171.32 | 34,530,288 | +1.88(+1.11%) |
Mar 24, 2023 | 166.44 | 169.75 | 165.16 | 169.44 | 48,258,352 | +1.52(+0.90%) |
Mar 23, 2023 | 169.92 | 172.00 | 166.40 | 167.92 | 48,586,536 | -0.75(-0.44%) |
Mar 22, 2023 | 173.46 | 174.28 | 168.56 | 168.66 | 57,042,556 | -4.92(-2.84%) |
Mar 21, 2023 | 173.49 | 175.09 | 172.91 | 173.59 | 35,052,176 | +3.14(+1.84%) |
Mar 20, 2023 | 170.05 | 172.33 | 169.53 | 170.44 | 47,118,864 | +2.18(+1.30%) |
Mar 17, 2023 | 171.02 | 171.73 | 167.90 | 168.26 | 71,990,616 | -4.67(-2.70%) |
Mar 16, 2023 | 168.50 | 174.31 | 167.54 | 172.93 | 54,353,900 | +2.33(+1.37%) |
Mar 15, 2023 | 168.95 | 170.90 | 167.42 | 170.60 | 55,315,048 | -2.86(-1.65%) |
Mar 14, 2023 | 175.50 | 176.15 | 171.58 | 173.46 | 50,566,292 | +3.15(+1.85%) |
Mar 13, 2023 | 169.53 | 173.33 | 168.10 | 170.31 | 75,473,976 | -2.82(-1.63%) |
Mar 10, 2023 | 177.26 | 177.26 | 171.24 | 173.13 | 70,626,752 | -5.14(-2.88%) |
Mar 09, 2023 | 183.49 | 184.02 | 178.14 | 178.27 | 33,960,572 | -5.10(-2.78%) |
Mar 08, 2023 | 183.55 | 184.36 | 181.91 | 183.37 | 24,969,120 | +0.09(+0.05%) |
Mar 07, 2023 | 185.38 | 185.79 | 182.99 | 183.28 | 26,419,320 | -2.15(-1.16%) |
Mar 06, 2023 | 188.24 | 188.42 | 184.64 | 185.43 | 23,688,602 | -2.75(-1.46%) |
Mar 03, 2023 | 186.38 | 188.60 | 185.15 | 188.18 | 23,176,092 | +2.59(+1.39%) |
Mar 02, 2023 | 183.62 | 186.02 | 182.89 | 185.60 | 18,423,786 | +0.44(+0.24%) |
Mar 01, 2023 | 184.93 | 186.21 | 183.94 | 185.15 | 22,864,828 | +0.24(+0.13%) |
Feb 28, 2023 | 184.86 | 186.73 | 184.81 | 184.92 | 19,837,452 | +0.01(+0.01%) |
Feb 27, 2023 | 185.85 | 186.90 | 184.35 | 184.91 | 17,856,608 | +0.65(+0.35%) |
Feb 24, 2023 | 183.41 | 184.53 | 182.56 | 184.26 | 25,178,334 | -1.74(-0.93%) |
Feb 23, 2023 | 186.07 | 187.00 | 183.46 | 186.00 | 21,876,688 | +1.32(+0.71%) |
Feb 22, 2023 | 184.57 | 185.87 | 183.51 | 184.68 | 25,059,940 | +0.50(+0.27%) |
Feb 21, 2023 | 187.44 | 188.02 | 183.99 | 184.18 | 26,425,708 | -5.60(-2.95%) |
Feb 17, 2023 | 188.55 | 190.02 | 187.66 | 189.78 | 24,720,780 | +0.52(+0.27%) |
Feb 16, 2023 | 188.47 | 191.49 | 187.94 | 189.26 | 21,646,314 | -1.83(-0.96%) |
Feb 15, 2023 | 187.67 | 191.18 | 187.23 | 191.09 | 19,051,468 | +1.92(+1.01%) |
Feb 14, 2023 | 187.96 | 190.59 | 186.78 | 189.17 | 23,721,692 | -0.09(-0.05%) |
Feb 13, 2023 | 187.21 | 189.51 | 186.03 | 189.26 | 16,014,693 | +2.25(+1.20%) |
Feb 10, 2023 | 186.00 | 187.33 | 185.26 | 187.01 | 15,517,712 | +0.37(+0.20%) |
Feb 09, 2023 | 190.86 | 191.74 | 186.15 | 186.64 | 20,850,850 | -2.74(-1.45%) |
Feb 08, 2023 | 190.99 | 191.98 | 188.87 | 189.38 | 18,225,604 | -2.81(-1.46%) |
Feb 07, 2023 | 190.06 | 192.70 | 188.33 | 192.19 | 27,508,902 | +1.41(+0.74%) |
Feb 06, 2023 | 192.26 | 192.98 | 190.03 | 190.78 | 18,390,654 | -2.80(-1.45%) |
Feb 03, 2023 | 192.71 | 195.68 | 192.31 | 193.57 | 25,512,388 | -1.31(-0.67%) |
Feb 02, 2023 | 192.61 | 195.81 | 190.98 | 194.88 | 31,492,264 | +3.76(+1.97%) |
Feb 01, 2023 | 187.88 | 192.79 | 186.83 | 191.12 | 27,382,640 | +2.96(+1.57%) |
Jan 31, 2023 | 184.17 | 188.26 | 184.13 | 188.16 | 21,871,114 | +4.46(+2.43%) |
Jan 30, 2023 | 184.58 | 186.32 | 183.59 | 183.70 | 18,658,394 | -2.59(-1.39%) |
Jan 27, 2023 | 184.72 | 187.00 | 184.53 | 186.29 | 20,413,808 | +1.00(+0.54%) |
Jan 26, 2023 | 185.70 | 186.56 | 183.06 | 185.29 | 18,649,396 | +1.09(+0.59%) |
Jan 25, 2023 | 182.20 | 184.26 | 180.68 | 184.20 | 18,682,216 | +0.51(+0.28%) |
Jan 24, 2023 | 183.36 | 184.57 | 182.66 | 183.69 | 19,431,734 | -0.39(-0.21%) |
Jan 23, 2023 | 182.22 | 184.85 | 181.38 | 184.08 | 20,647,436 | +2.25(+1.24%) |
Jan 20, 2023 | 179.54 | 181.94 | 178.13 | 181.83 | 37,235,728 | +2.95(+1.65%) |
Jan 19, 2023 | 179.56 | 179.93 | 177.65 | 178.88 | 24,911,990 | -1.73(-0.96%) |
Jan 18, 2023 | 184.20 | 185.69 | 180.51 | 180.61 | 23,923,202 | -2.97(-1.62%) |
Jan 17, 2023 | 183.76 | 184.58 | 183.01 | 183.58 | 22,787,150 | -0.23(-0.12%) |
Jan 13, 2023 | 181.30 | 184.09 | 181.13 | 183.81 | 22,713,728 | +1.20(+0.66%) |
Jan 12, 2023 | 180.39 | 182.73 | 178.77 | 182.61 | 30,173,580 | +3.02(+1.68%) |
Jan 11, 2023 | 178.12 | 179.62 | 177.55 | 179.59 | 18,560,276 | +2.21(+1.25%) |
Jan 10, 2023 | 174.58 | 177.49 | 174.23 | 177.38 | 19,060,488 | +2.58(+1.48%) |
Jan 09, 2023 | 175.91 | 177.00 | 174.59 | 174.80 | 18,708,386 | +0.29(+0.17%) |
Jan 06, 2023 | 172.26 | 174.95 | 170.86 | 174.50 | 22,374,756 | +3.83(+2.25%) |
Jan 05, 2023 | 171.56 | 171.64 | 169.40 | 170.67 | 17,461,516 | -1.85(-1.07%) |
Jan 04, 2023 | 171.59 | 173.61 | 171.26 | 172.52 | 23,293,306 | +2.12(+1.25%) |