Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 175.54 | 175.86 | 174.73 | 175.67 | 4,649,012 | +1.42(+0.81%) |
Mar 30, 2023 | 174.42 | 174.74 | 173.53 | 174.26 | 2,846,424 | +0.14(+0.08%) |
Mar 29, 2023 | 174.08 | 174.33 | 173.44 | 174.11 | 4,665,401 | +1.21(+0.70%) |
Mar 28, 2023 | 172.81 | 173.90 | 172.81 | 172.91 | 2,957,501 | -0.12(-0.07%) |
Mar 27, 2023 | 173.04 | 174.08 | 172.79 | 173.03 | 4,236,241 | +0.45(+0.26%) |
Mar 24, 2023 | 170.11 | 172.82 | 169.98 | 172.58 | 3,854,024 | +3.31(+1.96%) |
Mar 23, 2023 | 169.66 | 170.78 | 168.66 | 169.27 | 4,831,177 | -0.83(-0.49%) |
Mar 22, 2023 | 171.38 | 172.85 | 170.01 | 170.09 | 4,545,886 | -1.45(-0.84%) |
Mar 21, 2023 | 171.20 | 171.69 | 169.87 | 171.54 | 3,955,891 | +0.41(+0.24%) |
Mar 20, 2023 | 170.09 | 171.22 | 169.13 | 171.13 | 4,672,173 | +2.37(+1.40%) |
Mar 17, 2023 | 170.09 | 170.27 | 167.90 | 168.76 | 9,188,568 | -1.33(-0.78%) |
Mar 16, 2023 | 170.19 | 170.57 | 168.95 | 170.09 | 4,912,946 | -0.12(-0.07%) |
Mar 15, 2023 | 167.22 | 170.24 | 166.89 | 170.21 | 7,367,716 | +2.99(+1.79%) |
Mar 14, 2023 | 166.22 | 167.49 | 165.33 | 167.22 | 6,724,890 | -0.17(-0.10%) |
Mar 13, 2023 | 166.48 | 170.79 | 166.34 | 167.40 | 9,466,193 | +1.62(+0.98%) |
Mar 10, 2023 | 166.26 | 167.91 | 164.75 | 165.78 | 4,285,687 | +0.22(+0.13%) |
Mar 09, 2023 | 167.31 | 168.02 | 164.98 | 165.56 | 4,194,029 | -1.26(-0.76%) |
Mar 08, 2023 | 166.40 | 167.06 | 165.54 | 166.82 | 3,030,382 | +0.45(+0.27%) |
Mar 07, 2023 | 167.36 | 167.92 | 165.62 | 166.37 | 4,249,312 | -0.83(-0.50%) |
Mar 06, 2023 | 165.96 | 167.35 | 165.96 | 167.19 | 3,746,842 | +0.34(+0.20%) |
Mar 03, 2023 | 166.71 | 167.15 | 165.10 | 166.86 | 3,763,902 | -0.16(-0.10%) |
Mar 02, 2023 | 164.31 | 167.44 | 163.61 | 167.02 | 4,673,396 | +3.03(+1.85%) |
Mar 01, 2023 | 164.94 | 165.08 | 161.88 | 163.99 | 5,594,723 | -2.11(-1.27%) |
Feb 28, 2023 | 167.39 | 167.56 | 165.78 | 166.10 | 4,510,215 | -2.28(-1.35%) |
Feb 27, 2023 | 169.39 | 169.66 | 168.13 | 168.38 | 3,352,005 | -0.05(-0.03%) |
Feb 24, 2023 | 167.95 | 168.78 | 166.83 | 168.43 | 3,091,542 | -0.34(-0.20%) |
Feb 23, 2023 | 169.10 | 169.41 | 167.50 | 168.76 | 3,971,430 | +0.18(+0.11%) |
Feb 22, 2023 | 169.15 | 169.83 | 168.24 | 168.58 | 5,536,560 | -0.06(-0.03%) |
Feb 21, 2023 | 168.06 | 169.81 | 167.19 | 168.64 | 6,056,191 | -0.09(-0.06%) |
Feb 17, 2023 | 167.65 | 168.87 | 167.34 | 168.73 | 4,128,924 | +0.74(+0.44%) |
Feb 16, 2023 | 167.26 | 169.33 | 167.07 | 168.00 | 5,194,922 | -0.48(-0.28%) |
Feb 15, 2023 | 167.51 | 168.51 | 167.12 | 168.47 | 4,310,024 | +0.23(+0.14%) |
Feb 14, 2023 | 169.52 | 169.66 | 167.31 | 168.24 | 5,434,398 | -1.91(-1.13%) |
Feb 13, 2023 | 168.71 | 170.59 | 168.50 | 170.16 | 5,437,187 | +1.50(+0.89%) |
Feb 10, 2023 | 165.71 | 169.03 | 165.26 | 168.66 | 6,452,303 | +3.27(+1.98%) |
Feb 09, 2023 | 167.81 | 168.93 | 164.67 | 165.38 | 10,045,964 | +1.55(+0.95%) |
Feb 08, 2023 | 163.68 | 163.99 | 162.95 | 163.83 | 5,934,114 | -0.38(-0.23%) |
Feb 07, 2023 | 163.00 | 164.66 | 162.01 | 164.22 | 6,315,522 | -0.25(-0.15%) |
Feb 06, 2023 | 162.47 | 165.00 | 162.33 | 164.46 | 5,892,371 | +2.58(+1.60%) |
Feb 03, 2023 | 163.64 | 163.96 | 159.90 | 161.88 | 5,545,691 | -0.81(-0.50%) |
Feb 02, 2023 | 162.20 | 163.26 | 161.29 | 162.69 | 5,906,440 | -1.52(-0.93%) |
Feb 01, 2023 | 163.56 | 164.94 | 162.25 | 164.22 | 4,325,385 | +0.52(+0.32%) |
Jan 31, 2023 | 162.91 | 163.75 | 162.07 | 163.70 | 4,873,013 | +1.47(+0.91%) |
Jan 30, 2023 | 162.51 | 164.11 | 161.90 | 162.22 | 5,421,828 | -0.13(-0.08%) |
Jan 27, 2023 | 162.50 | 162.94 | 161.36 | 162.36 | 5,695,279 | -0.57(-0.35%) |
Jan 26, 2023 | 164.28 | 164.32 | 162.76 | 162.93 | 4,761,787 | -1.64(-0.99%) |
Jan 25, 2023 | 163.05 | 164.62 | 162.09 | 164.57 | 4,024,823 | +1.19(+0.73%) |
Jan 24, 2023 | 162.35 | 163.55 | 161.24 | 163.38 | 4,305,235 | +1.50(+0.93%) |
Jan 23, 2023 | 162.73 | 163.44 | 161.49 | 161.88 | 5,683,274 | -0.73(-0.45%) |
Jan 20, 2023 | 161.72 | 162.62 | 160.29 | 162.61 | 6,037,692 | +0.24(+0.15%) |
Jan 19, 2023 | 163.95 | 164.80 | 162.22 | 162.37 | 4,931,295 | -1.91(-1.16%) |
Jan 18, 2023 | 167.74 | 168.21 | 163.99 | 164.27 | 5,259,874 | -4.25(-2.52%) |
Jan 17, 2023 | 168.61 | 169.95 | 167.98 | 168.52 | 5,257,713 | +0.78(+0.47%) |
Jan 13, 2023 | 167.89 | 168.21 | 166.71 | 167.74 | 4,931,712 | -0.52(-0.31%) |
Jan 12, 2023 | 170.05 | 170.73 | 167.81 | 168.25 | 4,436,267 | -2.17(-1.28%) |
Jan 11, 2023 | 171.71 | 172.02 | 168.16 | 170.43 | 4,565,430 | +0.19(+0.11%) |
Jan 10, 2023 | 171.13 | 171.84 | 169.51 | 170.24 | 3,988,000 | -1.42(-0.83%) |
Jan 09, 2023 | 172.71 | 174.94 | 171.15 | 171.65 | 3,466,172 | -1.63(-0.94%) |
Jan 06, 2023 | 171.15 | 174.04 | 171.15 | 173.28 | 3,879,258 | +3.76(+2.22%) |
Jan 05, 2023 | 170.34 | 171.12 | 169.29 | 169.52 | 3,809,568 | -1.79(-1.04%) |
Jan 04, 2023 | 171.73 | 172.81 | 169.95 | 171.31 | 4,980,532 | -0.42(-0.25%) |