Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 198.58 | 199.98 | 195.48 | 198.50 | 274,470 | +1.45(+0.73%) |
Mar 30, 2023 | 199.16 | 200.08 | 195.18 | 197.06 | 227,810 | -1.75(-0.88%) |
Mar 29, 2023 | 196.68 | 199.16 | 194.82 | 198.81 | 199,829 | +3.01(+1.54%) |
Mar 28, 2023 | 192.81 | 196.87 | 192.22 | 195.80 | 229,782 | +2.26(+1.17%) |
Mar 27, 2023 | 191.69 | 195.19 | 191.44 | 193.54 | 237,779 | +4.02(+2.12%) |
Mar 24, 2023 | 187.27 | 189.69 | 184.80 | 189.51 | 348,351 | -0.23(-0.12%) |
Mar 23, 2023 | 190.76 | 192.12 | 187.01 | 189.74 | 211,401 | -1.06(-0.56%) |
Mar 22, 2023 | 194.56 | 195.32 | 190.71 | 190.80 | 259,978 | -3.37(-1.74%) |
Mar 21, 2023 | 195.40 | 197.98 | 194.02 | 194.17 | 258,261 | +3.47(+1.82%) |
Mar 20, 2023 | 187.51 | 193.91 | 185.65 | 190.70 | 265,286 | +3.45(+1.84%) |
Mar 17, 2023 | 194.14 | 195.05 | 185.45 | 187.26 | 678,124 | -7.86(-4.03%) |
Mar 16, 2023 | 183.40 | 196.87 | 183.40 | 195.11 | 469,338 | +10.16(+5.49%) |
Mar 15, 2023 | 190.48 | 192.88 | 183.68 | 184.96 | 460,874 | -10.94(-5.58%) |
Mar 14, 2023 | 190.18 | 197.20 | 189.08 | 195.90 | 504,339 | +8.56(+4.57%) |
Mar 13, 2023 | 187.01 | 189.98 | 184.24 | 187.34 | 508,226 | -4.80(-2.50%) |
Mar 10, 2023 | 199.11 | 199.88 | 190.86 | 192.13 | 709,483 | -7.98(-3.99%) |
Mar 09, 2023 | 207.94 | 208.51 | 199.86 | 200.11 | 323,179 | -8.44(-4.04%) |
Mar 08, 2023 | 211.02 | 212.25 | 206.18 | 208.55 | 210,973 | -2.01(-0.95%) |
Mar 07, 2023 | 210.22 | 212.73 | 208.63 | 210.55 | 194,475 | +1.10(+0.52%) |
Mar 06, 2023 | 209.90 | 211.47 | 208.72 | 209.46 | 329,701 | -1.02(-0.48%) |
Mar 03, 2023 | 211.21 | 212.58 | 208.72 | 210.47 | 252,932 | -1.31(-0.62%) |
Mar 02, 2023 | 213.59 | 214.87 | 210.79 | 211.79 | 232,104 | -2.98(-1.39%) |
Mar 01, 2023 | 212.50 | 216.29 | 210.58 | 214.77 | 290,999 | +2.26(+1.07%) |
Feb 28, 2023 | 209.13 | 213.52 | 208.93 | 212.50 | 362,644 | +3.37(+1.61%) |
Feb 27, 2023 | 208.87 | 210.62 | 207.62 | 209.13 | 249,264 | +0.57(+0.27%) |
Feb 24, 2023 | 204.97 | 208.66 | 203.48 | 208.56 | 252,028 | +3.58(+1.75%) |
Feb 23, 2023 | 205.22 | 208.86 | 203.53 | 204.98 | 240,105 | -0.16(-0.08%) |
Feb 22, 2023 | 206.36 | 208.26 | 204.27 | 205.13 | 173,318 | -2.30(-1.11%) |
Feb 21, 2023 | 208.97 | 209.10 | 205.55 | 207.43 | 344,797 | -3.09(-1.47%) |
Feb 17, 2023 | 208.00 | 211.45 | 206.61 | 210.51 | 288,998 | +2.11(+1.01%) |
Feb 16, 2023 | 211.48 | 211.86 | 207.64 | 208.41 | 353,025 | -4.23(-1.99%) |
Feb 15, 2023 | 211.63 | 216.50 | 209.68 | 212.64 | 362,350 | -0.11(-0.05%) |
Feb 14, 2023 | 214.48 | 216.52 | 211.38 | 212.75 | 290,618 | -2.19(-1.02%) |
Feb 13, 2023 | 216.46 | 218.21 | 213.79 | 214.93 | 340,295 | +0.62(+0.29%) |
Feb 10, 2023 | 219.10 | 219.98 | 211.52 | 214.31 | 777,187 | -5.03(-2.29%) |
Feb 09, 2023 | 216.20 | 221.30 | 216.20 | 219.34 | 511,393 | +4.88(+2.28%) |
Feb 08, 2023 | 211.68 | 216.78 | 210.62 | 214.46 | 381,457 | +1.54(+0.72%) |
Feb 07, 2023 | 210.60 | 213.88 | 208.72 | 212.92 | 323,745 | +2.30(+1.09%) |
Feb 06, 2023 | 204.69 | 211.58 | 203.87 | 210.61 | 383,011 | +6.80(+3.34%) |
Feb 03, 2023 | 202.34 | 204.19 | 198.03 | 203.81 | 351,862 | +2.65(+1.32%) |
Feb 02, 2023 | 206.82 | 206.82 | 195.38 | 201.16 | 685,210 | -6.03(-2.91%) |
Feb 01, 2023 | 197.75 | 210.20 | 192.89 | 207.19 | 723,148 | +13.69(+7.07%) |
Jan 31, 2023 | 191.12 | 194.29 | 189.32 | 193.51 | 900,598 | +3.06(+1.60%) |
Jan 30, 2023 | 192.97 | 194.14 | 190.00 | 190.45 | 380,664 | -2.38(-1.24%) |
Jan 27, 2023 | 194.91 | 195.68 | 192.72 | 192.83 | 228,576 | -1.77(-0.91%) |
Jan 26, 2023 | 194.16 | 195.74 | 192.23 | 194.60 | 265,709 | +0.51(+0.26%) |
Jan 25, 2023 | 190.28 | 195.29 | 190.01 | 194.09 | 334,413 | +3.76(+1.97%) |
Jan 24, 2023 | 189.71 | 190.48 | 187.47 | 190.33 | 279,661 | +2.17(+1.15%) |
Jan 23, 2023 | 189.65 | 190.85 | 187.68 | 188.17 | 359,862 | -1.00(-0.53%) |
Jan 20, 2023 | 192.81 | 192.81 | 187.49 | 189.16 | 270,479 | -3.73(-1.93%) |
Jan 19, 2023 | 190.14 | 193.87 | 190.14 | 192.89 | 201,060 | +1.68(+0.88%) |
Jan 18, 2023 | 192.99 | 194.29 | 189.87 | 191.21 | 297,342 | -1.24(-0.64%) |
Jan 17, 2023 | 197.06 | 197.62 | 191.42 | 192.45 | 234,997 | -3.59(-1.83%) |
Jan 13, 2023 | 192.48 | 197.12 | 192.48 | 196.04 | 208,227 | +3.05(+1.58%) |
Jan 12, 2023 | 190.91 | 194.05 | 190.06 | 192.99 | 296,712 | +2.31(+1.21%) |
Jan 11, 2023 | 191.84 | 191.84 | 187.08 | 190.68 | 240,547 | -1.63(-0.85%) |
Jan 10, 2023 | 187.94 | 193.62 | 187.53 | 192.31 | 269,985 | +5.23(+2.80%) |
Jan 09, 2023 | 190.08 | 191.97 | 186.66 | 187.08 | 262,967 | -3.60(-1.89%) |
Jan 06, 2023 | 184.95 | 191.61 | 184.72 | 190.68 | 270,307 | +6.44(+3.49%) |
Jan 05, 2023 | 184.20 | 185.52 | 182.51 | 184.24 | 270,697 | -0.40(-0.21%) |
Jan 04, 2023 | 184.75 | 186.40 | 183.21 | 184.64 | 270,351 | +0.89(+0.48%) |