Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 189.89 | 193.86 | 189.63 | 193.52 | 3,946,997 | +2.95(+1.55%) |
Mar 30, 2023 | 187.66 | 191.47 | 187.62 | 190.57 | 4,450,531 | +4.95(+2.66%) |
Mar 29, 2023 | 182.55 | 186.73 | 182.55 | 185.62 | 3,645,786 | +5.47(+3.03%) |
Mar 28, 2023 | 180.28 | 180.28 | 177.49 | 180.16 | 3,383,130 | -1.15(-0.63%) |
Mar 27, 2023 | 184.72 | 184.83 | 181.02 | 181.31 | 3,685,973 | -2.87(-1.56%) |
Mar 24, 2023 | 185.56 | 185.87 | 182.18 | 184.17 | 3,466,795 | -1.73(-0.93%) |
Mar 23, 2023 | 185.43 | 188.93 | 183.55 | 185.90 | 2,709,123 | +2.79(+1.52%) |
Mar 22, 2023 | 185.32 | 187.91 | 182.86 | 183.11 | 3,547,492 | -1.76(-0.95%) |
Mar 21, 2023 | 185.34 | 186.36 | 182.51 | 184.87 | 3,294,503 | +1.31(+0.72%) |
Mar 20, 2023 | 182.61 | 184.00 | 181.65 | 183.55 | 3,091,459 | +1.23(+0.68%) |
Mar 17, 2023 | 183.88 | 185.26 | 181.01 | 182.32 | 6,335,249 | -0.81(-0.44%) |
Mar 16, 2023 | 177.92 | 183.80 | 176.82 | 183.13 | 3,825,287 | +3.63(+2.02%) |
Mar 15, 2023 | 180.78 | 182.03 | 176.96 | 179.50 | 4,048,617 | -3.58(-1.96%) |
Mar 14, 2023 | 181.49 | 184.50 | 180.54 | 183.08 | 4,226,593 | +3.96(+2.21%) |
Mar 13, 2023 | 176.44 | 180.84 | 175.72 | 179.13 | 3,373,469 | +0.77(+0.43%) |
Mar 10, 2023 | 181.27 | 182.10 | 177.93 | 178.35 | 3,227,407 | -1.77(-0.98%) |
Mar 09, 2023 | 183.61 | 185.25 | 179.94 | 180.12 | 3,696,552 | -2.95(-1.61%) |
Mar 08, 2023 | 182.88 | 183.94 | 181.73 | 183.07 | 3,242,798 | +1.60(+0.88%) |
Mar 07, 2023 | 182.54 | 183.43 | 180.07 | 181.47 | 2,486,729 | -0.57(-0.31%) |
Mar 06, 2023 | 183.81 | 185.03 | 181.62 | 182.04 | 2,714,988 | -0.72(-0.39%) |
Mar 03, 2023 | 181.84 | 183.30 | 179.51 | 182.76 | 3,171,841 | +1.63(+0.90%) |
Mar 02, 2023 | 177.74 | 181.84 | 175.86 | 181.13 | 2,961,948 | +1.45(+0.81%) |
Mar 01, 2023 | 180.41 | 182.05 | 179.28 | 179.68 | 2,649,934 | -0.35(-0.20%) |
Feb 28, 2023 | 179.57 | 182.05 | 179.12 | 180.03 | 2,694,885 | +0.29(+0.16%) |
Feb 27, 2023 | 182.10 | 182.41 | 179.51 | 179.74 | 2,822,534 | +0.23(+0.13%) |
Feb 24, 2023 | 179.84 | 180.42 | 178.21 | 179.51 | 3,238,720 | -1.81(-1.00%) |
Feb 23, 2023 | 182.62 | 183.10 | 178.88 | 181.33 | 4,609,196 | +1.85(+1.03%) |
Feb 22, 2023 | 182.33 | 182.33 | 178.58 | 179.48 | 3,595,763 | -2.16(-1.19%) |
Feb 21, 2023 | 186.19 | 186.73 | 181.16 | 181.64 | 5,239,882 | -6.58(-3.50%) |
Feb 17, 2023 | 188.59 | 189.87 | 186.90 | 188.22 | 3,865,057 | -1.09(-0.58%) |
Feb 16, 2023 | 190.02 | 191.73 | 188.47 | 189.32 | 4,587,969 | -2.29(-1.20%) |
Feb 15, 2023 | 189.81 | 191.84 | 186.65 | 191.61 | 7,633,790 | +13.32(+7.47%) |
Feb 14, 2023 | 174.90 | 178.87 | 174.37 | 178.29 | 3,871,860 | +2.04(+1.16%) |
Feb 13, 2023 | 175.20 | 177.40 | 174.78 | 176.25 | 4,069,678 | +1.94(+1.11%) |
Feb 10, 2023 | 173.01 | 174.85 | 171.97 | 174.30 | 4,098,735 | -0.06(-0.03%) |
Feb 09, 2023 | 176.54 | 177.99 | 173.19 | 174.36 | 3,054,470 | +0.74(+0.43%) |
Feb 08, 2023 | 174.49 | 175.68 | 173.27 | 173.62 | 3,604,560 | -3.18(-1.80%) |
Feb 07, 2023 | 174.24 | 177.62 | 172.89 | 176.80 | 3,615,763 | +3.39(+1.95%) |
Feb 06, 2023 | 172.87 | 175.14 | 172.26 | 173.41 | 2,986,138 | -1.24(-0.71%) |
Feb 03, 2023 | 172.81 | 177.12 | 172.12 | 174.66 | 4,101,173 | -0.47(-0.27%) |
Feb 02, 2023 | 173.72 | 175.86 | 172.09 | 175.12 | 4,305,213 | +2.65(+1.53%) |
Feb 01, 2023 | 167.34 | 174.35 | 167.24 | 172.48 | 4,297,739 | +5.00(+2.99%) |
Jan 31, 2023 | 165.00 | 167.53 | 164.97 | 167.48 | 2,610,165 | +2.48(+1.50%) |
Jan 30, 2023 | 165.16 | 167.02 | 164.42 | 165.00 | 3,209,509 | -1.85(-1.11%) |
Jan 27, 2023 | 165.13 | 168.02 | 164.48 | 166.85 | 2,511,852 | +0.09(+0.05%) |
Jan 26, 2023 | 165.98 | 166.97 | 162.97 | 166.76 | 3,623,869 | +2.24(+1.36%) |
Jan 25, 2023 | 162.74 | 164.80 | 160.39 | 164.53 | 2,804,614 | -0.40(-0.24%) |
Jan 24, 2023 | 164.00 | 166.07 | 163.46 | 164.93 | 2,459,481 | -0.78(-0.47%) |
Jan 23, 2023 | 162.66 | 166.28 | 161.76 | 165.71 | 3,605,846 | +4.39(+2.72%) |
Jan 20, 2023 | 160.00 | 161.39 | 157.29 | 161.32 | 3,933,460 | +1.99(+1.25%) |
Jan 19, 2023 | 161.70 | 161.78 | 158.32 | 159.33 | 3,155,474 | -2.80(-1.73%) |
Jan 18, 2023 | 164.60 | 165.44 | 162.04 | 162.13 | 2,690,399 | -0.89(-0.55%) |
Jan 17, 2023 | 164.00 | 165.23 | 162.18 | 163.02 | 3,399,352 | -2.02(-1.22%) |
Jan 13, 2023 | 163.60 | 165.48 | 162.54 | 165.04 | 1,936,280 | +0.30(+0.18%) |
Jan 12, 2023 | 166.06 | 166.67 | 163.27 | 164.74 | 2,537,230 | -1.09(-0.66%) |
Jan 11, 2023 | 163.81 | 166.17 | 163.41 | 165.84 | 3,142,132 | +0.56(+0.34%) |
Jan 10, 2023 | 162.62 | 165.80 | 162.62 | 165.28 | 2,407,950 | +2.07(+1.27%) |
Jan 09, 2023 | 163.49 | 165.95 | 161.82 | 163.21 | 3,823,146 | +1.54(+0.95%) |
Jan 06, 2023 | 157.99 | 162.87 | 156.21 | 161.66 | 3,566,470 | +5.69(+3.65%) |
Jan 05, 2023 | 160.64 | 161.77 | 155.86 | 155.97 | 4,863,549 | -6.07(-3.75%) |
Jan 04, 2023 | 161.53 | 163.69 | 159.95 | 162.05 | 3,559,952 | +3.38(+2.13%) |