Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 198.63 | 201.09 | 197.24 | 201.06 | 797,459 | +3.12(+1.58%) |
Mar 30, 2023 | 199.30 | 200.48 | 197.29 | 197.94 | 349,833 | +0.96(+0.49%) |
Mar 29, 2023 | 196.54 | 197.69 | 195.21 | 196.97 | 515,444 | +3.27(+1.69%) |
Mar 28, 2023 | 194.73 | 196.81 | 192.93 | 193.70 | 427,484 | -2.15(-1.10%) |
Mar 27, 2023 | 198.06 | 198.77 | 195.43 | 195.85 | 448,307 | +0.01(+0.01%) |
Mar 24, 2023 | 192.98 | 195.86 | 191.58 | 195.84 | 576,798 | +1.73(+0.89%) |
Mar 23, 2023 | 195.18 | 196.91 | 191.22 | 194.11 | 898,765 | -1.22(-0.62%) |
Mar 22, 2023 | 199.79 | 201.48 | 195.13 | 195.33 | 641,415 | -5.81(-2.89%) |
Mar 21, 2023 | 200.55 | 202.32 | 199.43 | 201.14 | 640,608 | +2.02(+1.02%) |
Mar 20, 2023 | 198.67 | 199.88 | 196.19 | 199.12 | 634,135 | -0.01(-0.01%) |
Mar 17, 2023 | 199.22 | 201.47 | 197.04 | 199.12 | 1,272,960 | +0.21(+0.10%) |
Mar 16, 2023 | 196.75 | 201.57 | 195.46 | 198.92 | 979,682 | +1.41(+0.71%) |
Mar 15, 2023 | 193.97 | 197.99 | 192.05 | 197.51 | 690,005 | +0.90(+0.46%) |
Mar 14, 2023 | 196.93 | 200.59 | 195.35 | 196.61 | 612,547 | +3.32(+1.72%) |
Mar 13, 2023 | 190.64 | 196.73 | 188.27 | 193.29 | 991,671 | +1.84(+0.96%) |
Mar 10, 2023 | 194.97 | 194.97 | 189.60 | 191.44 | 902,384 | -4.01(-2.05%) |
Mar 09, 2023 | 198.54 | 201.41 | 194.81 | 195.46 | 739,466 | -2.74(-1.38%) |
Mar 08, 2023 | 198.24 | 199.93 | 197.35 | 198.19 | 596,973 | -0.02(-0.01%) |
Mar 07, 2023 | 203.88 | 204.91 | 196.77 | 198.21 | 650,265 | -5.39(-2.65%) |
Mar 06, 2023 | 205.69 | 207.89 | 203.57 | 203.60 | 530,785 | -2.09(-1.02%) |
Mar 03, 2023 | 201.70 | 206.33 | 201.42 | 205.70 | 516,804 | +5.52(+2.76%) |
Mar 02, 2023 | 196.72 | 201.14 | 196.67 | 200.18 | 553,249 | +1.20(+0.60%) |
Mar 01, 2023 | 200.59 | 202.66 | 198.52 | 198.98 | 828,109 | -1.77(-0.88%) |
Feb 28, 2023 | 196.59 | 201.55 | 196.59 | 200.75 | 852,260 | +2.81(+1.42%) |
Feb 27, 2023 | 201.17 | 201.32 | 197.64 | 197.94 | 488,180 | -0.45(-0.22%) |
Feb 24, 2023 | 199.15 | 199.89 | 194.84 | 198.38 | 822,114 | -4.38(-2.16%) |
Feb 23, 2023 | 204.71 | 205.50 | 200.26 | 202.76 | 549,554 | -0.70(-0.35%) |
Feb 22, 2023 | 202.93 | 204.83 | 200.83 | 203.47 | 568,107 | +1.45(+0.72%) |
Feb 21, 2023 | 206.67 | 207.91 | 201.88 | 202.02 | 712,154 | -7.45(-3.56%) |
Feb 17, 2023 | 209.31 | 210.75 | 207.21 | 209.47 | 589,225 | -1.27(-0.60%) |
Feb 16, 2023 | 211.73 | 212.38 | 209.22 | 210.74 | 708,654 | -5.47(-2.53%) |
Feb 15, 2023 | 210.35 | 216.28 | 210.35 | 216.21 | 780,681 | +4.42(+2.09%) |
Feb 14, 2023 | 211.03 | 212.42 | 207.66 | 211.79 | 946,950 | +0.16(+0.07%) |
Feb 13, 2023 | 204.74 | 211.93 | 204.74 | 211.63 | 1,095,991 | +7.66(+3.75%) |
Feb 10, 2023 | 204.05 | 207.35 | 202.23 | 203.97 | 689,395 | -0.56(-0.28%) |
Feb 09, 2023 | 207.77 | 216.52 | 202.36 | 204.54 | 1,929,960 | -13.33(-6.12%) |
Feb 08, 2023 | 220.13 | 221.31 | 217.86 | 217.86 | 1,032,529 | -2.70(-1.22%) |
Feb 07, 2023 | 217.74 | 220.94 | 213.66 | 220.56 | 828,863 | +0.71(+0.32%) |
Feb 06, 2023 | 220.47 | 221.18 | 218.89 | 219.85 | 939,059 | -3.74(-1.67%) |
Feb 03, 2023 | 223.26 | 227.06 | 220.75 | 223.59 | 1,042,358 | -4.61(-2.02%) |
Feb 02, 2023 | 225.56 | 231.66 | 225.24 | 228.20 | 1,352,547 | +5.97(+2.68%) |
Feb 01, 2023 | 219.67 | 224.41 | 217.42 | 222.24 | 925,854 | +2.39(+1.09%) |
Jan 31, 2023 | 215.98 | 220.05 | 214.09 | 219.84 | 719,797 | +4.80(+2.23%) |
Jan 30, 2023 | 213.93 | 215.61 | 210.34 | 215.04 | 1,214,909 | -0.88(-0.41%) |
Jan 27, 2023 | 213.94 | 217.49 | 213.38 | 215.92 | 918,839 | +1.05(+0.49%) |
Jan 26, 2023 | 215.12 | 216.27 | 212.43 | 214.88 | 843,681 | +1.86(+0.87%) |
Jan 25, 2023 | 216.18 | 216.52 | 207.68 | 213.01 | 1,249,837 | -6.61(-3.01%) |
Jan 24, 2023 | 217.17 | 223.06 | 216.53 | 219.62 | 633,800 | -0.16(-0.07%) |
Jan 23, 2023 | 220.18 | 222.86 | 219.10 | 219.78 | 1,270,411 | -0.54(-0.25%) |
Jan 20, 2023 | 214.61 | 221.00 | 214.61 | 220.33 | 971,269 | +5.19(+2.41%) |
Jan 19, 2023 | 212.66 | 215.68 | 212.22 | 215.14 | 1,449,187 | -0.17(-0.08%) |
Jan 18, 2023 | 215.96 | 218.88 | 214.97 | 215.31 | 750,441 | +1.52(+0.71%) |
Jan 17, 2023 | 215.43 | 216.54 | 212.31 | 213.79 | 771,579 | -0.91(-0.42%) |
Jan 13, 2023 | 211.40 | 215.87 | 210.89 | 214.70 | 816,915 | +0.79(+0.37%) |
Jan 12, 2023 | 212.72 | 214.05 | 208.86 | 213.91 | 793,730 | +2.65(+1.25%) |
Jan 11, 2023 | 204.57 | 211.33 | 203.16 | 211.25 | 783,420 | +8.43(+4.16%) |
Jan 10, 2023 | 200.95 | 204.03 | 200.68 | 202.82 | 782,467 | +0.36(+0.18%) |
Jan 09, 2023 | 203.65 | 206.18 | 202.15 | 202.47 | 908,595 | +0.02(+0.01%) |
Jan 06, 2023 | 196.64 | 202.87 | 193.53 | 202.45 | 592,965 | +6.45(+3.29%) |
Jan 05, 2023 | 198.62 | 199.70 | 195.55 | 196.00 | 453,389 | -6.44(-3.18%) |
Jan 04, 2023 | 200.22 | 203.99 | 198.23 | 202.44 | 538,232 | +6.23(+3.18%) |