Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 175.61 | 175.93 | 174.80 | 175.74 | 4,647,165 | +1.42(+0.81%) |
Mar 30, 2023 | 174.49 | 174.81 | 173.60 | 174.33 | 2,845,293 | +0.15(+0.08%) |
Mar 29, 2023 | 174.15 | 174.40 | 173.51 | 174.18 | 4,663,548 | +1.20(+0.70%) |
Mar 28, 2023 | 172.88 | 173.97 | 172.88 | 172.98 | 2,956,327 | -0.12(-0.07%) |
Mar 27, 2023 | 173.11 | 174.15 | 172.86 | 173.10 | 4,234,558 | +0.45(+0.26%) |
Mar 24, 2023 | 170.18 | 172.89 | 170.05 | 172.65 | 3,852,493 | +3.32(+1.96%) |
Mar 23, 2023 | 169.73 | 170.85 | 168.72 | 169.33 | 4,829,258 | -0.83(-0.49%) |
Mar 22, 2023 | 171.44 | 172.92 | 170.07 | 170.16 | 4,544,081 | -1.45(-0.84%) |
Mar 21, 2023 | 171.27 | 171.76 | 169.94 | 171.61 | 3,954,336 | +0.41(+0.24%) |
Mar 20, 2023 | 170.15 | 171.29 | 169.20 | 171.20 | 4,670,317 | +2.37(+1.40%) |
Mar 17, 2023 | 170.16 | 170.34 | 167.96 | 168.83 | 9,184,917 | -1.33(-0.78%) |
Mar 16, 2023 | 170.26 | 170.63 | 169.01 | 170.16 | 4,910,994 | -0.12(-0.07%) |
Mar 15, 2023 | 167.29 | 170.31 | 166.96 | 170.28 | 7,364,789 | +2.99(+1.79%) |
Mar 14, 2023 | 166.29 | 167.56 | 165.40 | 167.29 | 6,722,218 | -0.17(-0.10%) |
Mar 13, 2023 | 166.55 | 170.86 | 166.40 | 167.46 | 9,462,432 | +1.62(+0.98%) |
Mar 10, 2023 | 166.32 | 167.97 | 164.81 | 165.84 | 4,283,984 | +0.22(+0.13%) |
Mar 09, 2023 | 167.38 | 168.09 | 165.04 | 165.62 | 4,192,363 | -1.26(-0.76%) |
Mar 08, 2023 | 166.47 | 167.12 | 165.60 | 166.88 | 3,029,179 | +0.45(+0.27%) |
Mar 07, 2023 | 167.42 | 167.99 | 165.69 | 166.43 | 4,247,624 | -0.83(-0.50%) |
Mar 06, 2023 | 166.03 | 167.41 | 166.03 | 167.26 | 3,745,354 | +0.34(+0.20%) |
Mar 03, 2023 | 166.78 | 167.21 | 165.17 | 166.92 | 3,762,407 | -0.16(-0.10%) |
Mar 02, 2023 | 164.38 | 167.51 | 163.67 | 167.09 | 4,671,540 | +3.03(+1.85%) |
Mar 01, 2023 | 165.01 | 165.14 | 161.94 | 164.06 | 5,592,500 | -2.11(-1.27%) |
Feb 28, 2023 | 167.46 | 167.63 | 165.84 | 166.17 | 4,508,423 | -2.28(-1.35%) |
Feb 27, 2023 | 169.46 | 169.73 | 168.20 | 168.44 | 3,350,674 | -0.05(-0.03%) |
Feb 24, 2023 | 168.01 | 168.85 | 166.89 | 168.49 | 3,090,314 | -0.34(-0.20%) |
Feb 23, 2023 | 169.16 | 169.48 | 167.56 | 168.83 | 3,969,853 | +0.18(+0.11%) |
Feb 22, 2023 | 169.22 | 169.90 | 168.31 | 168.65 | 5,534,360 | -0.06(-0.03%) |
Feb 21, 2023 | 168.13 | 169.88 | 167.26 | 168.70 | 6,053,785 | -0.09(-0.06%) |
Feb 17, 2023 | 167.72 | 168.93 | 167.41 | 168.80 | 4,127,283 | +0.74(+0.44%) |
Feb 16, 2023 | 167.32 | 169.39 | 167.13 | 168.06 | 5,192,859 | -0.48(-0.28%) |
Feb 15, 2023 | 167.57 | 168.58 | 167.18 | 168.54 | 4,308,311 | +0.23(+0.14%) |
Feb 14, 2023 | 169.59 | 169.72 | 167.37 | 168.31 | 5,432,239 | -1.91(-1.12%) |
Feb 13, 2023 | 168.78 | 170.66 | 168.57 | 170.23 | 5,435,027 | +1.50(+0.89%) |
Feb 10, 2023 | 165.77 | 169.10 | 165.32 | 168.72 | 6,449,740 | +3.28(+1.98%) |
Feb 09, 2023 | 167.88 | 169.00 | 164.74 | 165.45 | 10,041,974 | +1.55(+0.95%) |
Feb 08, 2023 | 163.74 | 164.06 | 163.02 | 163.90 | 5,931,757 | -0.38(-0.23%) |
Feb 07, 2023 | 163.06 | 164.73 | 162.08 | 164.28 | 6,313,013 | -0.25(-0.15%) |
Feb 06, 2023 | 162.54 | 165.06 | 162.39 | 164.53 | 5,890,030 | +2.59(+1.60%) |
Feb 03, 2023 | 163.71 | 164.02 | 159.96 | 161.94 | 5,543,488 | -0.81(-0.50%) |
Feb 02, 2023 | 162.27 | 163.32 | 161.36 | 162.76 | 5,904,094 | -1.52(-0.93%) |
Feb 01, 2023 | 163.63 | 165.01 | 162.32 | 164.28 | 4,323,667 | +0.52(+0.32%) |
Jan 31, 2023 | 162.98 | 163.81 | 162.13 | 163.76 | 4,871,078 | +1.47(+0.91%) |
Jan 30, 2023 | 162.57 | 164.18 | 161.96 | 162.29 | 5,419,675 | -0.13(-0.08%) |
Jan 27, 2023 | 162.57 | 163.01 | 161.43 | 162.42 | 5,693,017 | -0.58(-0.35%) |
Jan 26, 2023 | 164.35 | 164.38 | 162.82 | 163.00 | 4,759,885 | -1.64(-0.99%) |
Jan 25, 2023 | 163.11 | 164.68 | 162.15 | 164.63 | 4,023,225 | +1.19(+0.73%) |
Jan 24, 2023 | 162.41 | 163.62 | 161.30 | 163.45 | 4,303,524 | +1.50(+0.93%) |
Jan 23, 2023 | 162.80 | 163.51 | 161.56 | 161.94 | 5,681,017 | -0.73(-0.45%) |
Jan 20, 2023 | 161.78 | 162.68 | 160.35 | 162.67 | 6,035,294 | +0.24(+0.15%) |
Jan 19, 2023 | 164.01 | 164.86 | 162.29 | 162.43 | 4,929,369 | -1.91(-1.16%) |
Jan 18, 2023 | 167.80 | 168.28 | 164.06 | 164.34 | 5,257,785 | -4.25(-2.52%) |
Jan 17, 2023 | 168.68 | 170.02 | 168.04 | 168.59 | 5,255,624 | +0.78(+0.47%) |
Jan 13, 2023 | 167.96 | 168.27 | 166.77 | 167.80 | 4,929,753 | -0.52(-0.31%) |
Jan 12, 2023 | 170.12 | 170.80 | 167.88 | 168.32 | 4,434,505 | -2.17(-1.27%) |
Jan 11, 2023 | 171.78 | 172.08 | 168.22 | 170.49 | 4,563,616 | +0.19(+0.11%) |
Jan 10, 2023 | 171.20 | 171.91 | 169.57 | 170.30 | 3,986,419 | -1.42(-0.83%) |
Jan 09, 2023 | 172.78 | 175.01 | 171.22 | 171.72 | 3,464,795 | -1.63(-0.94%) |
Jan 06, 2023 | 171.22 | 174.11 | 171.21 | 173.35 | 3,877,717 | +3.76(+2.22%) |
Jan 05, 2023 | 170.41 | 171.18 | 169.35 | 169.59 | 3,808,055 | -1.79(-1.04%) |
Jan 04, 2023 | 171.80 | 172.88 | 170.02 | 171.38 | 4,978,553 | -0.42(-0.25%) |