Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 178.29 | 180.50 | 177.41 | 180.21 | 4,947,428 | +1.72(+0.96%) |
Mar 30, 2023 | 176.33 | 178.74 | 176.19 | 178.50 | 5,713,796 | +3.10(+1.77%) |
Mar 29, 2023 | 173.84 | 176.21 | 173.38 | 175.40 | 5,395,170 | +3.44(+2.00%) |
Mar 28, 2023 | 170.87 | 172.06 | 168.82 | 171.96 | 4,192,265 | +0.44(+0.25%) |
Mar 27, 2023 | 174.03 | 174.21 | 170.91 | 171.52 | 4,603,371 | -2.39(-1.38%) |
Mar 24, 2023 | 174.23 | 174.87 | 172.12 | 173.92 | 5,517,384 | -0.75(-0.43%) |
Mar 23, 2023 | 172.59 | 176.22 | 171.82 | 174.66 | 5,246,789 | +3.84(+2.25%) |
Mar 22, 2023 | 171.84 | 175.82 | 170.77 | 170.83 | 4,890,381 | -2.03(-1.17%) |
Mar 21, 2023 | 173.60 | 175.03 | 170.75 | 172.85 | 4,352,969 | -0.73(-0.42%) |
Mar 20, 2023 | 170.40 | 174.26 | 170.05 | 173.58 | 5,124,254 | +3.34(+1.96%) |
Mar 17, 2023 | 172.34 | 173.51 | 169.17 | 170.24 | 13,380,283 | -1.38(-0.80%) |
Mar 16, 2023 | 168.06 | 172.14 | 167.41 | 171.61 | 5,190,241 | +2.66(+1.57%) |
Mar 15, 2023 | 168.80 | 169.67 | 166.52 | 168.96 | 5,076,534 | -1.30(-0.76%) |
Mar 14, 2023 | 170.47 | 170.71 | 167.44 | 170.25 | 5,196,776 | +1.78(+1.06%) |
Mar 13, 2023 | 164.88 | 170.35 | 164.62 | 168.47 | 5,628,861 | +2.18(+1.31%) |
Mar 10, 2023 | 169.55 | 169.81 | 165.65 | 166.29 | 6,120,404 | -1.74(-1.04%) |
Mar 09, 2023 | 170.87 | 172.37 | 167.59 | 168.04 | 4,800,759 | -2.69(-1.58%) |
Mar 08, 2023 | 168.19 | 170.87 | 167.65 | 170.73 | 3,927,807 | +4.03(+2.42%) |
Mar 07, 2023 | 167.39 | 168.58 | 165.82 | 166.70 | 3,967,703 | -0.96(-0.57%) |
Mar 06, 2023 | 169.83 | 171.00 | 167.41 | 167.66 | 4,221,352 | -2.55(-1.50%) |
Mar 03, 2023 | 169.55 | 170.47 | 167.12 | 170.21 | 4,520,152 | +1.55(+0.92%) |
Mar 02, 2023 | 165.80 | 169.47 | 164.81 | 168.66 | 4,712,541 | +1.85(+1.11%) |
Mar 01, 2023 | 165.71 | 167.06 | 164.52 | 166.81 | 4,797,410 | +0.70(+0.42%) |
Feb 28, 2023 | 164.65 | 167.19 | 164.08 | 166.11 | 3,791,954 | +0.69(+0.42%) |
Feb 27, 2023 | 166.05 | 166.66 | 165.07 | 165.42 | 3,416,551 | +1.55(+0.95%) |
Feb 24, 2023 | 164.07 | 164.83 | 162.57 | 163.87 | 4,250,762 | -2.60(-1.56%) |
Feb 23, 2023 | 167.37 | 167.63 | 163.24 | 166.47 | 5,095,399 | +1.96(+1.19%) |
Feb 22, 2023 | 165.69 | 166.58 | 163.50 | 164.51 | 4,724,350 | -0.93(-0.56%) |
Feb 21, 2023 | 168.14 | 169.46 | 165.27 | 165.44 | 7,256,412 | -4.42(-2.60%) |
Feb 17, 2023 | 169.72 | 171.57 | 169.06 | 169.86 | 4,191,441 | -0.74(-0.43%) |
Feb 16, 2023 | 171.40 | 172.76 | 169.95 | 170.59 | 4,347,204 | -2.34(-1.36%) |
Feb 15, 2023 | 169.38 | 173.14 | 169.32 | 172.94 | 4,004,451 | +2.09(+1.23%) |
Feb 14, 2023 | 169.70 | 172.11 | 167.97 | 170.84 | 4,444,560 | -0.36(-0.21%) |
Feb 13, 2023 | 171.02 | 172.26 | 170.21 | 171.20 | 3,552,904 | +0.89(+0.52%) |
Feb 10, 2023 | 168.44 | 170.65 | 167.72 | 170.31 | 5,642,186 | +0.78(+0.46%) |
Feb 09, 2023 | 173.63 | 174.88 | 169.13 | 169.54 | 5,749,910 | -1.46(-0.86%) |
Feb 08, 2023 | 176.12 | 176.90 | 170.97 | 171.00 | 5,839,597 | -6.77(-3.81%) |
Feb 07, 2023 | 175.43 | 178.53 | 173.78 | 177.77 | 4,958,149 | +2.41(+1.38%) |
Feb 06, 2023 | 174.88 | 176.89 | 173.85 | 175.36 | 4,526,763 | -1.25(-0.71%) |
Feb 03, 2023 | 176.03 | 179.47 | 175.93 | 176.61 | 5,916,557 | -2.35(-1.32%) |
Feb 02, 2023 | 178.14 | 179.67 | 170.27 | 178.96 | 12,039,575 | +2.54(+1.44%) |
Feb 01, 2023 | 171.49 | 177.97 | 171.25 | 176.43 | 8,082,462 | +4.74(+2.76%) |
Jan 31, 2023 | 167.77 | 171.78 | 167.59 | 171.69 | 6,040,630 | +3.95(+2.36%) |
Jan 30, 2023 | 166.97 | 169.72 | 166.84 | 167.74 | 5,211,339 | -0.84(-0.50%) |
Jan 27, 2023 | 165.97 | 170.57 | 165.34 | 168.58 | 6,315,034 | +1.10(+0.65%) |
Jan 26, 2023 | 168.61 | 168.61 | 165.26 | 167.48 | 6,534,986 | -0.91(-0.54%) |
Jan 25, 2023 | 169.91 | 171.44 | 164.98 | 168.39 | 6,985,963 | -1.92(-1.13%) |
Jan 24, 2023 | 170.03 | 171.73 | 168.67 | 170.31 | 5,537,440 | -1.09(-0.63%) |
Jan 23, 2023 | 167.05 | 172.21 | 166.00 | 171.40 | 8,156,281 | +4.97(+2.99%) |
Jan 20, 2023 | 165.88 | 166.99 | 163.30 | 166.42 | 7,869,134 | +1.99(+1.21%) |
Jan 19, 2023 | 166.79 | 167.12 | 163.17 | 164.43 | 6,231,264 | -2.72(-1.63%) |
Jan 18, 2023 | 169.66 | 170.58 | 166.99 | 167.15 | 6,106,404 | -1.58(-0.94%) |
Jan 17, 2023 | 172.00 | 172.98 | 168.64 | 168.73 | 5,882,789 | -3.47(-2.02%) |
Jan 13, 2023 | 170.34 | 172.30 | 169.52 | 172.21 | 3,884,373 | +0.85(+0.49%) |
Jan 12, 2023 | 172.89 | 174.28 | 170.26 | 171.36 | 4,495,812 | -0.71(-0.41%) |
Jan 11, 2023 | 171.44 | 172.24 | 170.20 | 172.07 | 5,294,269 | +0.45(+0.26%) |
Jan 10, 2023 | 169.91 | 172.79 | 169.14 | 171.62 | 4,436,364 | +1.66(+0.97%) |
Jan 09, 2023 | 170.41 | 173.52 | 169.62 | 169.96 | 5,964,693 | +1.39(+0.83%) |
Jan 06, 2023 | 163.17 | 169.46 | 161.06 | 168.57 | 6,991,783 | +7.98(+4.97%) |
Jan 05, 2023 | 161.41 | 163.58 | 159.53 | 160.58 | 7,148,566 | -2.16(-1.32%) |
Jan 04, 2023 | 159.01 | 163.24 | 159.01 | 162.74 | 6,532,394 | +5.73(+3.65%) |