Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 184.19 | 186.29 | 183.23 | 186.17 | 2,679,260 | +2.78(+1.52%) |
Mar 30, 2023 | 184.15 | 184.45 | 181.56 | 183.39 | 2,162,294 | -0.37(-0.20%) |
Mar 29, 2023 | 181.88 | 183.78 | 181.24 | 183.75 | 2,653,175 | +3.59(+1.99%) |
Mar 28, 2023 | 179.86 | 181.53 | 178.84 | 180.16 | 1,927,873 | +0.39(+0.22%) |
Mar 27, 2023 | 179.84 | 180.38 | 178.05 | 179.77 | 2,383,493 | +1.20(+0.67%) |
Mar 24, 2023 | 177.63 | 178.90 | 176.32 | 178.57 | 2,695,416 | +0.75(+0.42%) |
Mar 23, 2023 | 177.33 | 180.99 | 176.05 | 177.82 | 3,022,587 | -0.24(-0.13%) |
Mar 22, 2023 | 178.98 | 181.97 | 177.85 | 178.06 | 2,873,709 | -1.20(-0.67%) |
Mar 21, 2023 | 177.18 | 179.31 | 176.39 | 179.26 | 3,090,198 | +3.17(+1.80%) |
Mar 20, 2023 | 178.75 | 179.29 | 174.25 | 176.09 | 4,140,979 | -3.17(-1.77%) |
Mar 17, 2023 | 182.29 | 184.20 | 177.98 | 179.26 | 21,398,604 | -1.08(-0.60%) |
Mar 16, 2023 | 176.15 | 181.16 | 176.15 | 180.34 | 4,911,102 | +3.42(+1.93%) |
Mar 15, 2023 | 174.11 | 177.49 | 173.67 | 176.93 | 4,486,432 | -0.67(-0.38%) |
Mar 14, 2023 | 177.69 | 180.26 | 174.91 | 177.60 | 5,097,638 | +2.72(+1.55%) |
Mar 13, 2023 | 171.85 | 176.45 | 171.03 | 174.88 | 4,622,547 | +0.66(+0.38%) |
Mar 10, 2023 | 175.32 | 176.89 | 172.29 | 174.22 | 3,587,474 | -1.29(-0.73%) |
Mar 09, 2023 | 178.15 | 180.07 | 175.14 | 175.51 | 2,602,333 | -1.36(-0.77%) |
Mar 08, 2023 | 175.79 | 177.14 | 174.93 | 176.87 | 2,373,614 | +0.99(+0.56%) |
Mar 07, 2023 | 177.72 | 178.49 | 175.34 | 175.88 | 2,940,974 | -3.11(-1.74%) |
Mar 06, 2023 | 177.97 | 180.10 | 177.89 | 178.99 | 2,520,853 | +0.80(+0.45%) |
Mar 03, 2023 | 178.74 | 179.16 | 177.18 | 178.19 | 2,604,643 | +0.96(+0.54%) |
Mar 02, 2023 | 175.45 | 177.65 | 174.45 | 177.24 | 2,440,328 | +1.54(+0.87%) |
Mar 01, 2023 | 174.60 | 177.30 | 174.23 | 175.70 | 2,404,461 | +0.57(+0.32%) |
Feb 28, 2023 | 173.90 | 176.40 | 173.83 | 175.13 | 3,858,576 | +0.25(+0.14%) |
Feb 27, 2023 | 174.55 | 176.09 | 173.73 | 174.88 | 3,048,252 | +2.00(+1.16%) |
Feb 24, 2023 | 171.57 | 173.84 | 170.58 | 172.89 | 2,786,841 | +0.20(+0.12%) |
Feb 23, 2023 | 170.77 | 173.01 | 170.69 | 172.69 | 2,439,093 | +3.20(+1.89%) |
Feb 22, 2023 | 171.18 | 172.21 | 168.99 | 169.49 | 2,476,770 | -1.78(-1.04%) |
Feb 21, 2023 | 171.96 | 172.33 | 169.03 | 171.27 | 4,162,144 | -4.56(-2.59%) |
Feb 17, 2023 | 175.73 | 176.59 | 174.04 | 175.82 | 2,615,627 | -0.69(-0.39%) |
Feb 16, 2023 | 176.13 | 177.69 | 174.20 | 176.51 | 2,768,002 | -1.23(-0.69%) |
Feb 15, 2023 | 176.58 | 177.94 | 176.02 | 177.74 | 1,839,535 | +0.07(+0.04%) |
Feb 14, 2023 | 177.13 | 178.69 | 175.96 | 177.68 | 1,972,432 | -0.61(-0.34%) |
Feb 13, 2023 | 175.75 | 178.33 | 174.30 | 178.28 | 2,608,443 | +2.08(+1.18%) |
Feb 10, 2023 | 174.52 | 176.55 | 173.67 | 176.20 | 2,663,654 | +0.45(+0.25%) |
Feb 09, 2023 | 176.98 | 178.39 | 175.57 | 175.75 | 2,244,927 | -1.53(-0.86%) |
Feb 08, 2023 | 177.64 | 179.04 | 176.94 | 177.29 | 2,071,380 | -1.84(-1.02%) |
Feb 07, 2023 | 178.72 | 180.00 | 176.74 | 179.12 | 2,143,342 | -0.45(-0.25%) |
Feb 06, 2023 | 180.75 | 181.30 | 179.02 | 179.57 | 2,358,146 | -2.76(-1.51%) |
Feb 03, 2023 | 179.85 | 182.89 | 178.13 | 182.33 | 2,908,009 | +0.35(+0.19%) |
Feb 02, 2023 | 176.97 | 184.27 | 176.96 | 181.97 | 5,251,636 | +6.00(+3.41%) |
Feb 01, 2023 | 175.69 | 176.78 | 172.00 | 175.97 | 4,210,446 | -0.24(-0.14%) |
Jan 31, 2023 | 170.06 | 177.02 | 170.06 | 176.21 | 7,142,105 | +7.86(+4.67%) |
Jan 30, 2023 | 171.91 | 172.99 | 167.80 | 168.35 | 4,826,281 | -4.87(-2.81%) |
Jan 27, 2023 | 170.85 | 174.88 | 170.09 | 173.22 | 2,976,742 | +2.27(+1.33%) |
Jan 26, 2023 | 169.93 | 171.03 | 167.48 | 170.95 | 1,710,239 | +2.13(+1.26%) |
Jan 25, 2023 | 169.34 | 169.35 | 166.39 | 168.82 | 1,810,185 | -2.41(-1.41%) |
Jan 24, 2023 | 149.94 | 172.54 | 149.94 | 171.23 | 2,058,991 | -0.47(-0.27%) |
Jan 23, 2023 | 169.82 | 172.86 | 168.58 | 171.69 | 2,354,400 | +2.24(+1.32%) |
Jan 20, 2023 | 168.13 | 169.51 | 166.59 | 169.46 | 2,413,951 | +1.88(+1.12%) |
Jan 19, 2023 | 167.58 | 168.59 | 165.20 | 167.57 | 2,850,448 | -0.54(-0.32%) |
Jan 18, 2023 | 170.09 | 171.76 | 167.87 | 168.12 | 3,242,996 | -2.17(-1.27%) |
Jan 17, 2023 | 172.78 | 173.50 | 170.16 | 170.28 | 2,841,397 | -3.00(-1.73%) |
Jan 13, 2023 | 173.31 | 174.33 | 171.97 | 173.28 | 2,184,653 | -0.76(-0.44%) |
Jan 12, 2023 | 174.54 | 174.75 | 171.88 | 174.04 | 1,926,024 | +0.69(+0.40%) |
Jan 11, 2023 | 170.78 | 173.57 | 170.27 | 173.36 | 2,811,659 | +3.29(+1.94%) |
Jan 10, 2023 | 172.48 | 172.72 | 168.63 | 170.06 | 2,443,137 | -2.78(-1.61%) |
Jan 09, 2023 | 170.49 | 174.70 | 170.26 | 172.84 | 3,379,193 | +2.61(+1.53%) |
Jan 06, 2023 | 167.08 | 170.80 | 165.80 | 170.24 | 3,879,033 | +4.86(+2.94%) |
Jan 05, 2023 | 166.37 | 167.34 | 164.89 | 165.38 | 2,902,155 | -3.11(-1.85%) |
Jan 04, 2023 | 167.86 | 169.21 | 166.67 | 168.49 | 2,065,674 | +1.74(+1.04%) |