Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 180.40 | 183.28 | 180.22 | 182.82 | 2,144,664 | +2.47(+1.37%) |
Mar 30, 2023 | 179.75 | 180.50 | 178.78 | 180.35 | 1,371,545 | +1.79(+1.00%) |
Mar 29, 2023 | 179.46 | 180.12 | 177.70 | 178.55 | 1,691,941 | -0.26(-0.14%) |
Mar 28, 2023 | 177.11 | 179.06 | 176.25 | 178.81 | 1,706,860 | +2.19(+1.24%) |
Mar 27, 2023 | 176.93 | 177.47 | 175.60 | 176.61 | 2,209,321 | +1.40(+0.80%) |
Mar 24, 2023 | 171.87 | 175.63 | 170.03 | 175.21 | 1,448,769 | +3.40(+1.98%) |
Mar 23, 2023 | 170.74 | 173.64 | 168.49 | 171.81 | 2,200,108 | +0.49(+0.28%) |
Mar 22, 2023 | 174.50 | 174.92 | 171.28 | 171.33 | 1,950,263 | -3.08(-1.77%) |
Mar 21, 2023 | 176.92 | 177.68 | 173.49 | 174.41 | 2,884,239 | -1.98(-1.12%) |
Mar 20, 2023 | 178.37 | 179.17 | 174.75 | 176.38 | 2,077,255 | -1.15(-0.64%) |
Mar 17, 2023 | 178.70 | 181.59 | 176.86 | 177.53 | 5,279,322 | -1.17(-0.66%) |
Mar 16, 2023 | 174.45 | 180.52 | 174.28 | 178.70 | 2,280,217 | +4.33(+2.48%) |
Mar 15, 2023 | 174.16 | 177.15 | 172.44 | 174.37 | 2,917,986 | -2.58(-1.46%) |
Mar 14, 2023 | 172.85 | 177.06 | 172.40 | 176.95 | 2,451,648 | +5.40(+3.15%) |
Mar 13, 2023 | 166.10 | 174.22 | 166.10 | 171.54 | 3,309,019 | +4.81(+2.89%) |
Mar 10, 2023 | 168.98 | 170.20 | 166.24 | 166.73 | 2,120,905 | -2.67(-1.58%) |
Mar 09, 2023 | 172.88 | 173.32 | 168.67 | 169.41 | 1,723,246 | -3.20(-1.85%) |
Mar 08, 2023 | 172.78 | 173.71 | 171.17 | 172.60 | 1,340,307 | -0.28(-0.16%) |
Mar 07, 2023 | 175.35 | 175.55 | 171.92 | 172.89 | 1,788,389 | -2.54(-1.45%) |
Mar 06, 2023 | 176.25 | 177.22 | 174.87 | 175.43 | 1,533,605 | -0.37(-0.21%) |
Mar 03, 2023 | 177.04 | 178.37 | 175.45 | 175.80 | 1,492,755 | -1.15(-0.65%) |
Mar 02, 2023 | 174.10 | 177.00 | 173.16 | 176.95 | 1,418,173 | +2.15(+1.23%) |
Mar 01, 2023 | 175.53 | 175.97 | 173.78 | 174.80 | 1,806,284 | -1.07(-0.61%) |
Feb 28, 2023 | 174.41 | 176.58 | 173.06 | 175.87 | 2,254,889 | +1.16(+0.66%) |
Feb 27, 2023 | 178.51 | 178.86 | 174.52 | 174.71 | 1,512,695 | -2.88(-1.62%) |
Feb 24, 2023 | 176.85 | 178.07 | 176.40 | 177.59 | 1,729,110 | +0.07(+0.04%) |
Feb 23, 2023 | 177.18 | 179.46 | 176.62 | 177.52 | 1,457,458 | +0.09(+0.05%) |
Feb 22, 2023 | 177.98 | 178.89 | 176.85 | 177.43 | 1,408,885 | -0.84(-0.47%) |
Feb 21, 2023 | 178.18 | 179.25 | 177.17 | 178.27 | 1,764,921 | -0.71(-0.40%) |
Feb 17, 2023 | 178.45 | 179.72 | 177.97 | 178.98 | 1,752,261 | +0.13(+0.07%) |
Feb 16, 2023 | 178.65 | 179.73 | 177.69 | 178.85 | 1,640,418 | +0.20(+0.11%) |
Feb 15, 2023 | 175.66 | 178.72 | 175.48 | 178.65 | 1,206,605 | +1.80(+1.02%) |
Feb 14, 2023 | 176.54 | 177.84 | 175.46 | 176.85 | 1,291,656 | +1.12(+0.64%) |
Feb 13, 2023 | 175.41 | 177.20 | 174.69 | 175.73 | 1,734,538 | +1.05(+0.60%) |
Feb 10, 2023 | 173.71 | 175.12 | 173.08 | 174.67 | 1,807,342 | +1.12(+0.65%) |
Feb 09, 2023 | 178.86 | 179.92 | 173.34 | 173.55 | 2,374,438 | -4.28(-2.41%) |
Feb 08, 2023 | 169.19 | 178.37 | 169.19 | 177.83 | 2,847,934 | +9.14(+5.42%) |
Feb 07, 2023 | 164.54 | 169.23 | 164.54 | 168.70 | 1,946,223 | +2.88(+1.74%) |
Feb 06, 2023 | 166.57 | 167.24 | 165.11 | 165.81 | 3,021,174 | -1.70(-1.01%) |
Feb 03, 2023 | 166.68 | 170.31 | 165.60 | 167.51 | 3,245,753 | +0.53(+0.32%) |
Feb 02, 2023 | 167.71 | 169.48 | 166.12 | 166.98 | 2,708,560 | +0.43(+0.26%) |
Feb 01, 2023 | 167.24 | 168.54 | 165.94 | 166.55 | 2,059,010 | -1.06(-0.63%) |
Jan 31, 2023 | 166.86 | 167.62 | 165.24 | 167.61 | 1,950,112 | +0.66(+0.40%) |
Jan 30, 2023 | 166.95 | 169.39 | 166.55 | 166.95 | 2,187,170 | +0.27(+0.16%) |
Jan 27, 2023 | 167.41 | 167.55 | 165.78 | 166.68 | 1,667,556 | -1.03(-0.62%) |
Jan 26, 2023 | 165.17 | 168.06 | 164.97 | 167.72 | 2,569,275 | +3.22(+1.95%) |
Jan 25, 2023 | 163.19 | 165.53 | 163.19 | 164.50 | 2,762,944 | +0.24(+0.14%) |
Jan 24, 2023 | 166.01 | 166.98 | 163.13 | 164.26 | 1,635,140 | -1.17(-0.71%) |
Jan 23, 2023 | 167.22 | 167.22 | 164.85 | 165.43 | 1,779,753 | -0.66(-0.40%) |
Jan 20, 2023 | 165.69 | 166.74 | 164.74 | 166.10 | 2,456,165 | +0.75(+0.45%) |
Jan 19, 2023 | 166.01 | 166.84 | 164.74 | 165.35 | 1,986,382 | -1.43(-0.86%) |
Jan 18, 2023 | 166.96 | 169.09 | 166.61 | 166.78 | 1,978,842 | -0.20(-0.12%) |
Jan 17, 2023 | 167.65 | 168.72 | 166.68 | 166.98 | 1,857,570 | +0.35(+0.21%) |
Jan 13, 2023 | 166.19 | 167.97 | 165.94 | 166.63 | 1,128,322 | -1.03(-0.61%) |
Jan 12, 2023 | 166.04 | 167.78 | 164.20 | 167.66 | 2,062,246 | +1.01(+0.61%) |
Jan 11, 2023 | 168.51 | 168.86 | 166.41 | 166.65 | 1,471,828 | -1.77(-1.05%) |
Jan 10, 2023 | 167.07 | 169.33 | 167.03 | 168.41 | 1,453,148 | +1.61(+0.97%) |
Jan 09, 2023 | 166.35 | 169.52 | 165.90 | 166.80 | 2,295,074 | +0.67(+0.41%) |
Jan 06, 2023 | 161.82 | 166.65 | 160.56 | 166.12 | 2,056,162 | +5.07(+3.15%) |
Jan 05, 2023 | 161.81 | 162.97 | 160.74 | 161.06 | 1,582,392 | -0.31(-0.19%) |
Jan 04, 2023 | 161.22 | 161.74 | 159.43 | 161.37 | 2,358,046 | +1.07(+0.67%) |