Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 190.77 | 192.84 | 189.75 | 190.71 | 1,402,858 | +0.89(+0.47%) |
Mar 30, 2023 | 189.85 | 190.26 | 188.92 | 189.81 | 1,078,722 | +0.71(+0.37%) |
Mar 29, 2023 | 187.78 | 189.67 | 187.78 | 189.11 | 1,187,430 | +2.54(+1.36%) |
Mar 28, 2023 | 183.43 | 186.81 | 182.93 | 186.56 | 882,281 | +2.44(+1.32%) |
Mar 27, 2023 | 185.91 | 187.53 | 183.93 | 184.13 | 833,757 | -1.44(-0.78%) |
Mar 24, 2023 | 180.97 | 185.96 | 180.11 | 185.57 | 1,009,223 | +4.84(+2.68%) |
Mar 23, 2023 | 181.81 | 183.01 | 179.92 | 180.73 | 1,039,809 | -1.11(-0.61%) |
Mar 22, 2023 | 185.11 | 186.04 | 181.80 | 181.84 | 886,812 | -3.14(-1.70%) |
Mar 21, 2023 | 184.86 | 185.79 | 183.64 | 184.98 | 1,021,349 | +0.60(+0.32%) |
Mar 20, 2023 | 179.56 | 184.53 | 179.33 | 184.38 | 1,245,784 | +5.40(+3.02%) |
Mar 17, 2023 | 181.16 | 182.80 | 178.72 | 178.99 | 1,791,177 | -0.80(-0.44%) |
Mar 16, 2023 | 178.13 | 180.83 | 177.45 | 179.78 | 1,843,374 | +0.90(+0.50%) |
Mar 15, 2023 | 178.56 | 180.67 | 176.82 | 178.89 | 1,675,484 | -0.93(-0.51%) |
Mar 14, 2023 | 180.18 | 183.40 | 178.05 | 179.81 | 1,550,547 | +0.28(+0.15%) |
Mar 13, 2023 | 178.61 | 182.92 | 178.57 | 179.53 | 1,726,940 | +0.81(+0.46%) |
Mar 10, 2023 | 180.84 | 182.31 | 178.25 | 178.72 | 920,462 | -3.01(-1.65%) |
Mar 09, 2023 | 183.82 | 185.85 | 181.45 | 181.73 | 993,301 | -1.69(-0.92%) |
Mar 08, 2023 | 182.71 | 184.38 | 181.93 | 183.41 | 1,020,603 | +0.72(+0.39%) |
Mar 07, 2023 | 187.81 | 187.96 | 181.38 | 182.70 | 1,117,118 | -3.52(-1.89%) |
Mar 06, 2023 | 185.16 | 187.87 | 185.01 | 186.22 | 1,340,098 | +0.77(+0.42%) |
Mar 03, 2023 | 180.52 | 185.69 | 180.41 | 185.45 | 1,569,812 | +5.29(+2.94%) |
Mar 02, 2023 | 174.90 | 180.26 | 173.61 | 180.16 | 1,973,751 | +4.83(+2.76%) |
Mar 01, 2023 | 177.33 | 182.98 | 175.13 | 175.33 | 2,593,340 | +5.57(+3.28%) |
Feb 28, 2023 | 169.02 | 171.18 | 168.48 | 169.76 | 1,540,264 | -0.87(-0.51%) |
Feb 27, 2023 | 172.07 | 172.07 | 169.88 | 170.63 | 1,242,392 | +0.31(+0.18%) |
Feb 24, 2023 | 169.86 | 170.92 | 168.40 | 170.33 | 865,959 | -2.20(-1.28%) |
Feb 23, 2023 | 172.72 | 174.08 | 170.43 | 172.53 | 1,146,685 | -0.59(-0.34%) |
Feb 22, 2023 | 173.68 | 175.07 | 172.66 | 173.12 | 792,526 | -0.19(-0.11%) |
Feb 21, 2023 | 174.79 | 174.97 | 172.58 | 173.31 | 796,139 | -2.42(-1.38%) |
Feb 17, 2023 | 175.03 | 175.93 | 173.62 | 175.73 | 1,844,023 | +0.90(+0.52%) |
Feb 16, 2023 | 173.62 | 175.88 | 173.34 | 174.83 | 684,725 | -1.19(-0.68%) |
Feb 15, 2023 | 174.82 | 177.41 | 173.62 | 176.02 | 822,420 | +0.59(+0.34%) |
Feb 14, 2023 | 176.69 | 177.56 | 170.93 | 175.43 | 759,695 | -2.23(-1.26%) |
Feb 13, 2023 | 175.62 | 178.20 | 175.62 | 177.66 | 896,359 | +2.27(+1.29%) |
Feb 10, 2023 | 173.98 | 176.00 | 173.56 | 175.39 | 709,093 | +0.56(+0.32%) |
Feb 09, 2023 | 177.00 | 178.58 | 174.18 | 174.83 | 857,917 | -1.48(-0.84%) |
Feb 08, 2023 | 175.90 | 177.86 | 175.17 | 176.31 | 1,189,103 | -0.16(-0.09%) |
Feb 07, 2023 | 173.33 | 177.17 | 171.69 | 176.47 | 1,443,431 | +0.93(+0.53%) |
Feb 06, 2023 | 176.79 | 177.38 | 174.82 | 175.53 | 1,675,264 | -3.16(-1.77%) |
Feb 03, 2023 | 183.61 | 183.66 | 178.41 | 178.69 | 1,535,156 | -6.86(-3.70%) |
Feb 02, 2023 | 183.54 | 187.36 | 180.75 | 185.55 | 1,139,192 | +2.84(+1.55%) |
Feb 01, 2023 | 179.80 | 184.09 | 177.98 | 182.71 | 1,147,522 | +2.35(+1.30%) |
Jan 31, 2023 | 178.58 | 180.42 | 177.71 | 180.36 | 1,151,082 | +2.36(+1.33%) |
Jan 30, 2023 | 178.71 | 179.34 | 177.11 | 178.00 | 1,083,065 | -0.73(-0.41%) |
Jan 27, 2023 | 178.77 | 179.90 | 177.49 | 178.73 | 1,013,212 | -0.83(-0.46%) |
Jan 26, 2023 | 179.63 | 180.22 | 177.57 | 179.56 | 816,055 | +0.87(+0.49%) |
Jan 25, 2023 | 179.32 | 179.53 | 175.39 | 178.69 | 948,595 | -3.22(-1.77%) |
Jan 24, 2023 | 183.71 | 184.05 | 181.17 | 181.91 | 805,875 | -1.99(-1.08%) |
Jan 23, 2023 | 180.91 | 185.94 | 180.21 | 183.90 | 839,236 | +3.72(+2.07%) |
Jan 20, 2023 | 175.50 | 180.55 | 174.98 | 180.18 | 839,305 | +3.27(+1.85%) |
Jan 19, 2023 | 178.25 | 179.25 | 176.29 | 176.90 | 798,641 | -2.36(-1.32%) |
Jan 18, 2023 | 180.52 | 182.21 | 178.47 | 179.27 | 667,790 | -0.87(-0.48%) |
Jan 17, 2023 | 181.47 | 182.19 | 179.71 | 180.14 | 835,754 | -2.36(-1.29%) |
Jan 13, 2023 | 180.81 | 182.87 | 180.60 | 182.50 | 496,943 | +0.98(+0.54%) |
Jan 12, 2023 | 184.71 | 185.33 | 180.31 | 181.52 | 663,092 | -3.48(-1.88%) |
Jan 11, 2023 | 183.06 | 185.05 | 182.05 | 185.00 | 692,569 | +2.91(+1.60%) |
Jan 10, 2023 | 179.57 | 182.44 | 178.95 | 182.09 | 406,175 | +1.48(+0.82%) |
Jan 09, 2023 | 181.56 | 183.70 | 180.45 | 180.62 | 1,104,538 | -0.82(-0.45%) |
Jan 06, 2023 | 178.09 | 182.07 | 176.60 | 181.44 | 734,498 | +5.20(+2.95%) |
Jan 05, 2023 | 177.42 | 177.65 | 174.97 | 176.24 | 698,776 | -2.59(-1.45%) |
Jan 04, 2023 | 178.42 | 180.21 | 177.29 | 178.83 | 607,977 | +2.89(+1.64%) |