Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 169.91 | 171.00 | 168.79 | 170.20 | 1,549,947 | +1.41(+0.83%) |
Mar 30, 2023 | 170.20 | 170.59 | 168.10 | 168.79 | 397,938 | +0.15(+0.09%) |
Mar 29, 2023 | 168.19 | 168.65 | 167.28 | 168.64 | 460,334 | +1.93(+1.16%) |
Mar 28, 2023 | 164.30 | 166.92 | 163.45 | 166.71 | 602,542 | +2.22(+1.35%) |
Mar 27, 2023 | 166.63 | 166.67 | 164.32 | 164.49 | 745,673 | -0.40(-0.24%) |
Mar 24, 2023 | 161.62 | 164.94 | 160.41 | 164.88 | 722,856 | +1.69(+1.03%) |
Mar 23, 2023 | 162.00 | 165.69 | 162.00 | 163.20 | 745,924 | +0.78(+0.48%) |
Mar 22, 2023 | 164.15 | 166.72 | 162.32 | 162.41 | 732,183 | -2.41(-1.46%) |
Mar 21, 2023 | 164.49 | 165.39 | 163.58 | 164.82 | 1,076,340 | +2.85(+1.76%) |
Mar 20, 2023 | 160.93 | 162.23 | 160.17 | 161.97 | 1,135,381 | +2.23(+1.40%) |
Mar 17, 2023 | 164.09 | 164.15 | 159.53 | 159.74 | 1,307,108 | -5.15(-3.12%) |
Mar 16, 2023 | 160.50 | 165.02 | 159.21 | 164.89 | 1,035,365 | +3.37(+2.09%) |
Mar 15, 2023 | 162.51 | 163.62 | 158.49 | 161.52 | 1,090,168 | -4.66(-2.81%) |
Mar 14, 2023 | 168.28 | 169.68 | 164.43 | 166.18 | 960,598 | +1.52(+0.92%) |
Mar 13, 2023 | 164.93 | 167.66 | 163.70 | 164.66 | 917,971 | -3.28(-1.96%) |
Mar 10, 2023 | 173.09 | 173.51 | 167.15 | 167.95 | 1,011,609 | -4.74(-2.75%) |
Mar 09, 2023 | 177.94 | 179.03 | 172.01 | 172.69 | 732,147 | -4.81(-2.71%) |
Mar 08, 2023 | 175.81 | 179.90 | 175.26 | 177.50 | 612,411 | +1.68(+0.95%) |
Mar 07, 2023 | 178.35 | 179.54 | 175.31 | 175.82 | 601,798 | -2.54(-1.42%) |
Mar 06, 2023 | 180.65 | 181.11 | 177.35 | 178.37 | 697,785 | -2.66(-1.47%) |
Mar 03, 2023 | 180.57 | 181.51 | 178.57 | 181.02 | 736,745 | +1.24(+0.69%) |
Mar 02, 2023 | 177.16 | 180.85 | 174.95 | 179.78 | 920,047 | +1.66(+0.93%) |
Mar 01, 2023 | 177.85 | 180.96 | 177.68 | 178.12 | 715,708 | -0.93(-0.52%) |
Feb 28, 2023 | 179.63 | 181.22 | 178.93 | 179.05 | 619,119 | -0.67(-0.37%) |
Feb 27, 2023 | 183.53 | 184.09 | 178.91 | 179.72 | 776,439 | -2.03(-1.12%) |
Feb 24, 2023 | 178.97 | 181.96 | 177.78 | 181.75 | 636,811 | +1.06(+0.59%) |
Feb 23, 2023 | 179.27 | 180.71 | 178.27 | 180.69 | 573,048 | +1.66(+0.93%) |
Feb 22, 2023 | 180.75 | 180.75 | 178.27 | 179.03 | 614,568 | +0.37(+0.20%) |
Feb 21, 2023 | 182.25 | 182.86 | 178.44 | 178.66 | 919,879 | -5.08(-2.76%) |
Feb 17, 2023 | 181.73 | 186.35 | 181.61 | 183.74 | 1,134,068 | +0.28(+0.15%) |
Feb 16, 2023 | 180.08 | 188.51 | 179.79 | 183.47 | 2,427,696 | -9.98(-5.16%) |
Feb 15, 2023 | 185.57 | 195.72 | 184.46 | 193.44 | 2,047,108 | +9.77(+5.32%) |
Feb 14, 2023 | 183.44 | 185.77 | 182.02 | 183.67 | 899,503 | -0.47(-0.26%) |
Feb 13, 2023 | 183.31 | 184.26 | 182.12 | 184.15 | 615,537 | +1.91(+1.05%) |
Feb 10, 2023 | 182.01 | 183.72 | 180.84 | 182.24 | 802,109 | -0.95(-0.52%) |
Feb 09, 2023 | 184.82 | 186.40 | 182.42 | 183.19 | 837,841 | -0.06(-0.03%) |
Feb 08, 2023 | 180.70 | 183.53 | 180.70 | 183.25 | 720,086 | +0.98(+0.54%) |
Feb 07, 2023 | 178.66 | 183.30 | 178.56 | 182.27 | 793,791 | +2.54(+1.41%) |
Feb 06, 2023 | 180.03 | 181.48 | 178.84 | 179.72 | 689,851 | -1.91(-1.05%) |
Feb 03, 2023 | 183.32 | 184.68 | 181.02 | 181.63 | 532,253 | -3.96(-2.13%) |
Feb 02, 2023 | 183.85 | 187.12 | 182.50 | 185.59 | 1,067,724 | +3.59(+1.97%) |
Feb 01, 2023 | 181.03 | 183.47 | 178.30 | 182.00 | 566,745 | +0.55(+0.31%) |
Jan 31, 2023 | 177.73 | 181.45 | 177.22 | 181.45 | 694,791 | +4.90(+2.77%) |
Jan 30, 2023 | 175.78 | 178.19 | 175.51 | 176.55 | 718,298 | -0.12(-0.07%) |
Jan 27, 2023 | 176.95 | 178.25 | 175.91 | 176.67 | 877,982 | -1.01(-0.57%) |
Jan 26, 2023 | 177.76 | 177.76 | 173.37 | 177.68 | 750,810 | +0.84(+0.48%) |
Jan 25, 2023 | 175.09 | 177.36 | 173.22 | 176.83 | 632,015 | +0.37(+0.21%) |
Jan 24, 2023 | 175.62 | 177.18 | 174.37 | 176.47 | 576,944 | -1.14(-0.64%) |
Jan 23, 2023 | 176.91 | 178.39 | 175.15 | 177.61 | 727,404 | +0.55(+0.31%) |
Jan 20, 2023 | 175.46 | 177.42 | 174.01 | 177.05 | 828,159 | +2.20(+1.26%) |
Jan 19, 2023 | 177.89 | 178.72 | 174.62 | 174.85 | 504,102 | -3.65(-2.05%) |
Jan 18, 2023 | 180.73 | 182.30 | 178.25 | 178.51 | 462,954 | -2.18(-1.21%) |
Jan 17, 2023 | 180.44 | 181.13 | 179.19 | 180.68 | 446,864 | -0.62(-0.34%) |
Jan 13, 2023 | 179.69 | 182.19 | 178.15 | 181.31 | 484,434 | +2.35(+1.32%) |
Jan 12, 2023 | 180.92 | 181.58 | 177.29 | 178.95 | 640,323 | -1.58(-0.88%) |
Jan 11, 2023 | 176.13 | 180.59 | 175.57 | 180.53 | 686,737 | +5.60(+3.20%) |
Jan 10, 2023 | 175.26 | 175.74 | 173.02 | 174.93 | 678,469 | -1.26(-0.71%) |
Jan 09, 2023 | 180.05 | 180.43 | 175.85 | 176.19 | 814,488 | -3.31(-1.84%) |
Jan 06, 2023 | 175.78 | 179.66 | 174.13 | 179.50 | 707,620 | +5.84(+3.36%) |
Jan 05, 2023 | 175.95 | 177.09 | 173.27 | 173.66 | 436,840 | -4.07(-2.29%) |
Jan 04, 2023 | 176.35 | 178.00 | 175.02 | 177.72 | 612,654 | +3.44(+1.97%) |