Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2023 | 188.30 | 191.15 | 187.62 | 189.68 | 1,651,229 | +1.53(+0.81%) |
Mar 27, 2023 | 190.52 | 191.16 | 185.82 | 188.15 | 1,676,768 | -2.28(-1.20%) |
Mar 24, 2023 | 187.12 | 191.44 | 186.26 | 190.43 | 1,335,040 | +2.39(+1.27%) |
Mar 23, 2023 | 187.70 | 190.83 | 186.84 | 188.04 | 1,542,823 | +3.75(+2.03%) |
Mar 22, 2023 | 190.25 | 190.25 | 184.22 | 184.29 | 1,843,271 | -6.41(-3.36%) |
Mar 21, 2023 | 191.65 | 192.25 | 188.40 | 190.70 | 1,912,223 | +0.06(+0.03%) |
Mar 20, 2023 | 188.75 | 190.70 | 186.72 | 190.64 | 2,279,761 | +1.87(+0.99%) |
Mar 17, 2023 | 191.72 | 192.70 | 188.10 | 188.77 | 2,719,816 | -2.95(-1.54%) |
Mar 16, 2023 | 184.86 | 191.99 | 184.24 | 191.72 | 2,287,959 | +7.36(+3.99%) |
Mar 15, 2023 | 182.21 | 184.72 | 180.72 | 184.36 | 1,450,928 | +0.95(+0.52%) |
Mar 14, 2023 | 183.11 | 184.94 | 181.28 | 183.41 | 1,697,653 | +2.16(+1.19%) |
Mar 13, 2023 | 176.51 | 181.90 | 174.06 | 181.25 | 2,066,209 | +2.98(+1.67%) |
Mar 10, 2023 | 180.84 | 182.00 | 176.22 | 178.27 | 2,182,443 | -3.20(-1.76%) |
Mar 09, 2023 | 184.18 | 186.48 | 180.76 | 181.47 | 1,595,370 | -2.02(-1.10%) |
Mar 08, 2023 | 187.03 | 187.28 | 182.86 | 183.49 | 1,969,635 | -3.15(-1.69%) |
Mar 07, 2023 | 189.09 | 190.75 | 185.95 | 186.64 | 1,728,702 | -2.18(-1.15%) |
Mar 06, 2023 | 191.00 | 192.67 | 188.53 | 188.82 | 1,703,789 | -2.73(-1.43%) |
Mar 03, 2023 | 188.95 | 191.73 | 188.90 | 191.55 | 2,304,204 | +3.38(+1.80%) |
Mar 02, 2023 | 184.29 | 188.46 | 182.72 | 188.17 | 2,067,105 | +4.05(+2.20%) |
Mar 01, 2023 | 185.64 | 188.86 | 183.68 | 184.12 | 2,646,457 | -1.35(-0.73%) |
Feb 28, 2023 | 182.00 | 188.77 | 181.70 | 185.47 | 4,882,560 | +0.54(+0.29%) |
Feb 27, 2023 | 185.81 | 186.87 | 182.56 | 184.93 | 4,020,787 | +1.80(+0.98%) |
Feb 24, 2023 | 183.99 | 185.33 | 181.49 | 183.13 | 2,552,020 | -4.08(-2.18%) |
Feb 23, 2023 | 186.81 | 188.59 | 183.44 | 187.21 | 1,643,517 | +2.84(+1.54%) |
Feb 22, 2023 | 184.83 | 187.35 | 183.87 | 184.37 | 1,442,409 | +2.45(+1.35%) |
Feb 21, 2023 | 184.00 | 184.52 | 181.56 | 181.92 | 1,515,404 | -3.88(-2.09%) |
Feb 17, 2023 | 186.63 | 186.98 | 183.03 | 185.80 | 1,054,114 | -1.95(-1.04%) |
Feb 16, 2023 | 186.13 | 190.76 | 185.07 | 187.75 | 1,309,596 | -3.18(-1.67%) |
Feb 15, 2023 | 188.94 | 191.15 | 188.00 | 190.93 | 1,303,697 | +1.39(+0.73%) |
Feb 14, 2023 | 187.23 | 192.85 | 186.16 | 189.54 | 1,001,884 | +1.29(+0.69%) |
Feb 13, 2023 | 187.84 | 188.59 | 184.84 | 188.25 | 1,488,428 | +1.40(+0.75%) |
Feb 10, 2023 | 186.81 | 189.43 | 184.31 | 186.85 | 1,556,293 | -2.92(-1.54%) |
Feb 09, 2023 | 192.23 | 193.64 | 189.52 | 189.77 | 2,367,143 | +1.04(+0.55%) |
Feb 08, 2023 | 191.34 | 192.05 | 187.43 | 188.73 | 1,776,158 | -3.02(-1.57%) |
Feb 07, 2023 | 184.24 | 193.01 | 183.39 | 191.75 | 3,146,196 | +8.02(+4.37%) |
Feb 06, 2023 | 182.83 | 185.64 | 181.77 | 183.73 | 1,790,086 | -2.12(-1.14%) |
Feb 03, 2023 | 186.30 | 189.71 | 184.29 | 185.85 | 2,001,700 | -5.13(-2.69%) |
Feb 02, 2023 | 189.48 | 192.82 | 189.15 | 190.98 | 2,660,847 | +5.66(+3.05%) |
Feb 01, 2023 | 180.58 | 187.19 | 177.78 | 185.32 | 2,395,210 | +3.89(+2.15%) |
Jan 31, 2023 | 177.70 | 181.51 | 176.90 | 181.43 | 1,971,441 | +4.95(+2.80%) |
Jan 30, 2023 | 175.21 | 177.36 | 173.29 | 176.48 | 1,674,454 | -1.18(-0.66%) |
Jan 27, 2023 | 177.09 | 179.74 | 176.53 | 177.66 | 1,189,779 | -1.22(-0.68%) |
Jan 26, 2023 | 177.27 | 179.65 | 175.97 | 178.88 | 1,693,318 | +4.44(+2.55%) |
Jan 25, 2023 | 168.53 | 174.85 | 167.50 | 174.44 | 1,198,020 | +1.91(+1.11%) |
Jan 24, 2023 | 175.70 | 176.86 | 172.28 | 172.53 | 1,457,369 | -3.90(-2.21%) |
Jan 23, 2023 | 171.26 | 176.54 | 171.08 | 176.43 | 2,013,283 | +3.03(+1.75%) |
Jan 20, 2023 | 168.70 | 174.39 | 167.97 | 173.40 | 2,980,492 | +5.86(+3.50%) |
Jan 19, 2023 | 163.50 | 169.00 | 163.50 | 167.54 | 1,994,436 | +3.25(+1.98%) |
Jan 18, 2023 | 167.95 | 170.17 | 164.14 | 164.29 | 1,867,861 | -2.40(-1.44%) |
Jan 17, 2023 | 163.49 | 168.68 | 162.74 | 166.69 | 2,655,219 | -0.46(-0.28%) |
Jan 13, 2023 | 163.02 | 167.99 | 162.61 | 167.15 | 2,042,094 | +3.56(+2.18%) |
Jan 12, 2023 | 163.58 | 164.58 | 158.74 | 163.59 | 2,119,353 | -0.33(-0.20%) |
Jan 11, 2023 | 160.38 | 164.41 | 159.00 | 163.92 | 1,915,439 | +3.71(+2.32%) |
Jan 10, 2023 | 161.09 | 163.72 | 158.94 | 160.21 | 1,824,830 | -2.72(-1.67%) |
Jan 09, 2023 | 162.20 | 167.10 | 162.20 | 162.93 | 1,727,580 | +1.79(+1.11%) |
Jan 06, 2023 | 163.20 | 164.73 | 157.96 | 161.14 | 1,910,353 | +0.95(+0.59%) |
Jan 05, 2023 | 167.52 | 167.52 | 157.85 | 160.19 | 3,003,824 | -11.03(-6.44%) |
Jan 04, 2023 | 171.31 | 173.16 | 168.99 | 171.22 | 1,659,892 | +1.87(+1.10%) |