Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 196.68 | 200.45 | 195.99 | 198.78 | 445,414 | +2.44(+1.24%) |
Mar 30, 2023 | 195.10 | 201.04 | 194.27 | 196.34 | 520,544 | +4.74(+2.47%) |
Mar 29, 2023 | 183.83 | 191.68 | 181.82 | 191.60 | 551,118 | +10.51(+5.80%) |
Mar 28, 2023 | 181.23 | 183.18 | 180.73 | 181.09 | 509,296 | -0.30(-0.17%) |
Mar 27, 2023 | 182.61 | 184.56 | 180.09 | 181.39 | 266,176 | -0.86(-0.47%) |
Mar 24, 2023 | 180.85 | 184.09 | 179.12 | 182.25 | 602,905 | +1.40(+0.77%) |
Mar 23, 2023 | 179.86 | 184.80 | 177.29 | 180.85 | 376,688 | +3.68(+2.08%) |
Mar 22, 2023 | 181.98 | 183.82 | 177.08 | 177.17 | 850,400 | -5.07(-2.78%) |
Mar 21, 2023 | 178.81 | 184.03 | 178.81 | 182.24 | 526,646 | +4.71(+2.65%) |
Mar 20, 2023 | 179.79 | 179.92 | 174.33 | 177.53 | 308,096 | -2.98(-1.65%) |
Mar 17, 2023 | 178.11 | 181.07 | 176.33 | 180.51 | 859,912 | +2.06(+1.15%) |
Mar 16, 2023 | 175.91 | 181.97 | 175.23 | 178.45 | 484,626 | +1.72(+0.97%) |
Mar 15, 2023 | 177.46 | 180.30 | 174.71 | 176.73 | 534,718 | -3.51(-1.95%) |
Mar 14, 2023 | 179.97 | 182.74 | 177.72 | 180.24 | 651,279 | +4.02(+2.28%) |
Mar 13, 2023 | 172.71 | 182.58 | 171.93 | 176.22 | 893,364 | +1.68(+0.96%) |
Mar 10, 2023 | 181.22 | 183.89 | 169.65 | 174.54 | 663,633 | -7.81(-4.28%) |
Mar 09, 2023 | 185.83 | 189.51 | 182.03 | 182.35 | 350,131 | -3.96(-2.13%) |
Mar 08, 2023 | 186.37 | 187.37 | 184.20 | 186.31 | 383,351 | -0.67(-0.36%) |
Mar 07, 2023 | 191.46 | 192.66 | 185.19 | 186.98 | 457,696 | -4.16(-2.18%) |
Mar 06, 2023 | 190.89 | 194.39 | 186.42 | 191.14 | 683,143 | +0.11(+0.06%) |
Mar 03, 2023 | 189.51 | 192.89 | 188.84 | 191.03 | 538,898 | +1.35(+0.71%) |
Mar 02, 2023 | 188.00 | 192.22 | 186.44 | 189.68 | 498,790 | +0.79(+0.42%) |
Mar 01, 2023 | 192.75 | 196.31 | 188.15 | 188.89 | 467,388 | -3.72(-1.93%) |
Feb 28, 2023 | 194.00 | 195.75 | 191.72 | 192.61 | 686,433 | -0.95(-0.49%) |
Feb 27, 2023 | 198.57 | 199.89 | 192.11 | 193.56 | 598,918 | -3.46(-1.76%) |
Feb 24, 2023 | 200.24 | 201.42 | 195.56 | 197.02 | 500,196 | -8.08(-3.94%) |
Feb 23, 2023 | 207.08 | 207.46 | 201.64 | 205.10 | 369,013 | +0.94(+0.46%) |
Feb 22, 2023 | 206.59 | 208.95 | 203.18 | 204.16 | 360,059 | +0.20(+0.10%) |
Feb 21, 2023 | 204.90 | 206.51 | 200.18 | 203.96 | 412,889 | -5.35(-2.56%) |
Feb 17, 2023 | 208.80 | 210.21 | 202.89 | 209.31 | 426,832 | +0.11(+0.05%) |
Feb 16, 2023 | 212.42 | 216.28 | 208.30 | 209.20 | 539,533 | -8.87(-4.07%) |
Feb 15, 2023 | 214.95 | 220.91 | 214.95 | 218.07 | 525,940 | +1.01(+0.47%) |
Feb 14, 2023 | 216.48 | 221.19 | 214.33 | 217.06 | 609,298 | -0.48(-0.22%) |
Feb 13, 2023 | 222.17 | 222.17 | 216.90 | 217.54 | 485,315 | -2.49(-1.13%) |
Feb 10, 2023 | 221.12 | 222.18 | 214.18 | 220.03 | 584,633 | -1.98(-0.89%) |
Feb 09, 2023 | 230.10 | 232.47 | 221.24 | 222.01 | 669,980 | -2.91(-1.29%) |
Feb 08, 2023 | 231.62 | 233.54 | 219.84 | 224.92 | 429,680 | -7.97(-3.42%) |
Feb 07, 2023 | 217.10 | 234.42 | 214.42 | 232.89 | 527,950 | +14.60(+6.69%) |
Feb 06, 2023 | 217.01 | 221.22 | 215.40 | 218.29 | 367,449 | -0.70(-0.32%) |
Feb 03, 2023 | 228.07 | 235.00 | 216.97 | 218.99 | 692,198 | -7.05(-3.12%) |
Feb 02, 2023 | 224.66 | 233.05 | 224.66 | 226.04 | 670,218 | +6.52(+2.97%) |
Feb 01, 2023 | 209.85 | 220.07 | 208.68 | 219.52 | 453,551 | +11.23(+5.39%) |
Jan 31, 2023 | 202.44 | 208.95 | 201.12 | 208.29 | 337,103 | +6.20(+3.07%) |
Jan 30, 2023 | 204.62 | 206.62 | 201.18 | 202.09 | 292,058 | -4.53(-2.19%) |
Jan 27, 2023 | 203.64 | 208.30 | 202.87 | 206.62 | 250,592 | +1.63(+0.80%) |
Jan 26, 2023 | 197.97 | 205.13 | 196.68 | 204.99 | 460,081 | +10.81(+5.57%) |
Jan 25, 2023 | 193.00 | 195.79 | 185.83 | 194.18 | 587,540 | -3.65(-1.85%) |
Jan 24, 2023 | 200.33 | 202.32 | 197.34 | 197.83 | 470,337 | -4.27(-2.11%) |
Jan 23, 2023 | 202.56 | 204.79 | 200.44 | 202.10 | 394,301 | +1.53(+0.76%) |
Jan 20, 2023 | 196.84 | 201.19 | 193.89 | 200.57 | 268,614 | +4.94(+2.53%) |
Jan 19, 2023 | 195.01 | 198.24 | 192.01 | 195.63 | 256,520 | -1.79(-0.91%) |
Jan 18, 2023 | 200.63 | 201.78 | 195.76 | 197.42 | 582,207 | -1.12(-0.56%) |
Jan 17, 2023 | 193.90 | 200.61 | 191.74 | 198.54 | 276,448 | +4.51(+2.32%) |
Jan 13, 2023 | 188.84 | 194.60 | 188.84 | 194.03 | 232,650 | +2.16(+1.13%) |
Jan 12, 2023 | 197.39 | 197.44 | 191.29 | 191.87 | 330,002 | -4.14(-2.11%) |
Jan 11, 2023 | 189.28 | 196.89 | 187.10 | 196.01 | 403,712 | +8.83(+4.72%) |
Jan 10, 2023 | 185.96 | 187.50 | 180.62 | 187.18 | 273,116 | +0.83(+0.45%) |
Jan 09, 2023 | 184.12 | 189.93 | 182.23 | 186.35 | 633,413 | +6.63(+3.69%) |
Jan 06, 2023 | 184.22 | 185.62 | 176.01 | 179.72 | 469,089 | -3.79(-2.07%) |
Jan 05, 2023 | 193.39 | 194.26 | 183.26 | 183.51 | 525,667 | -13.38(-6.80%) |
Jan 04, 2023 | 193.21 | 199.85 | 190.49 | 196.89 | 415,135 | +4.36(+2.26%) |