Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 200.07 | 208.75 | 199.80 | 208.14 | 370,123 | +9.89(+4.99%) |
Mar 30, 2023 | 199.50 | 201.57 | 197.85 | 198.25 | 161,185 | +0.76(+0.38%) |
Mar 29, 2023 | 197.56 | 198.39 | 195.49 | 197.49 | 121,424 | +1.90(+0.97%) |
Mar 28, 2023 | 194.67 | 197.88 | 193.44 | 195.59 | 142,807 | +0.32(+0.16%) |
Mar 27, 2023 | 195.93 | 196.56 | 192.50 | 195.27 | 165,265 | +2.22(+1.15%) |
Mar 24, 2023 | 188.61 | 193.34 | 185.04 | 193.05 | 183,305 | +3.28(+1.73%) |
Mar 23, 2023 | 193.31 | 195.94 | 187.49 | 189.77 | 260,987 | -1.00(-0.52%) |
Mar 22, 2023 | 194.36 | 196.49 | 190.42 | 190.77 | 214,004 | -4.59(-2.35%) |
Mar 21, 2023 | 193.38 | 197.79 | 193.38 | 195.36 | 160,905 | +4.59(+2.41%) |
Mar 20, 2023 | 191.39 | 194.09 | 189.94 | 190.77 | 246,418 | +1.24(+0.65%) |
Mar 17, 2023 | 190.84 | 192.38 | 188.22 | 189.53 | 354,979 | -2.54(-1.32%) |
Mar 16, 2023 | 186.12 | 194.05 | 185.06 | 192.07 | 205,797 | +3.64(+1.93%) |
Mar 15, 2023 | 191.25 | 193.46 | 185.85 | 188.43 | 260,968 | -6.27(-3.22%) |
Mar 14, 2023 | 197.39 | 197.91 | 191.95 | 194.70 | 218,271 | +2.38(+1.24%) |
Mar 13, 2023 | 188.00 | 195.68 | 187.92 | 192.32 | 233,559 | -0.54(-0.28%) |
Mar 10, 2023 | 199.38 | 199.38 | 190.73 | 192.86 | 306,242 | -7.17(-3.58%) |
Mar 09, 2023 | 202.24 | 205.59 | 200.03 | 200.03 | 238,707 | -3.05(-1.50%) |
Mar 08, 2023 | 202.23 | 203.70 | 198.52 | 203.08 | 187,248 | +1.82(+0.90%) |
Mar 07, 2023 | 203.87 | 206.96 | 201.25 | 201.26 | 156,081 | -2.62(-1.29%) |
Mar 06, 2023 | 210.54 | 211.26 | 202.65 | 203.88 | 263,790 | -6.48(-3.08%) |
Mar 03, 2023 | 207.79 | 210.87 | 205.85 | 210.36 | 172,481 | +4.11(+1.99%) |
Mar 02, 2023 | 203.45 | 207.00 | 202.14 | 206.25 | 165,065 | +0.27(+0.13%) |
Mar 01, 2023 | 207.37 | 209.03 | 203.63 | 205.98 | 188,937 | -1.61(-0.78%) |
Feb 28, 2023 | 209.45 | 210.08 | 206.35 | 207.59 | 387,078 | -1.35(-0.65%) |
Feb 27, 2023 | 207.63 | 210.07 | 206.57 | 208.94 | 257,150 | +2.77(+1.34%) |
Feb 24, 2023 | 202.13 | 206.93 | 199.08 | 206.17 | 295,601 | +0.96(+0.47%) |
Feb 23, 2023 | 210.00 | 216.24 | 197.39 | 205.21 | 574,040 | +7.21(+3.64%) |
Feb 22, 2023 | 192.45 | 200.12 | 192.45 | 198.00 | 422,616 | +6.75(+3.53%) |
Feb 21, 2023 | 193.79 | 196.62 | 190.90 | 191.25 | 268,333 | -7.66(-3.85%) |
Feb 17, 2023 | 199.25 | 199.37 | 194.78 | 198.91 | 229,966 | -1.76(-0.88%) |
Feb 16, 2023 | 197.97 | 203.23 | 195.73 | 200.67 | 278,956 | -1.86(-0.92%) |
Feb 15, 2023 | 199.13 | 203.39 | 199.00 | 202.53 | 160,999 | +2.13(+1.06%) |
Feb 14, 2023 | 195.61 | 201.62 | 195.61 | 200.40 | 135,325 | +0.87(+0.44%) |
Feb 13, 2023 | 195.19 | 199.95 | 195.19 | 199.53 | 153,521 | +4.74(+2.43%) |
Feb 10, 2023 | 194.35 | 196.81 | 193.75 | 194.79 | 111,833 | -1.93(-0.98%) |
Feb 09, 2023 | 200.16 | 201.72 | 194.60 | 196.72 | 139,370 | -0.94(-0.48%) |
Feb 08, 2023 | 199.30 | 200.78 | 196.77 | 197.66 | 149,750 | -2.24(-1.12%) |
Feb 07, 2023 | 195.50 | 201.20 | 195.01 | 199.90 | 216,570 | +1.58(+0.80%) |
Feb 06, 2023 | 201.33 | 202.46 | 197.93 | 198.32 | 232,078 | -7.18(-3.49%) |
Feb 03, 2023 | 205.84 | 209.73 | 204.25 | 205.50 | 211,452 | -5.52(-2.62%) |
Feb 02, 2023 | 207.54 | 212.96 | 206.78 | 211.02 | 300,660 | +6.67(+3.26%) |
Feb 01, 2023 | 200.89 | 205.71 | 195.50 | 204.35 | 342,480 | +4.29(+2.14%) |
Jan 31, 2023 | 191.33 | 200.14 | 191.28 | 200.06 | 223,162 | +10.63(+5.61%) |
Jan 30, 2023 | 195.36 | 197.81 | 189.31 | 189.43 | 185,010 | -7.97(-4.04%) |
Jan 27, 2023 | 193.39 | 197.52 | 193.39 | 197.40 | 181,561 | +3.02(+1.55%) |
Jan 26, 2023 | 193.05 | 196.81 | 191.77 | 194.38 | 228,684 | +4.14(+2.18%) |
Jan 25, 2023 | 190.00 | 191.29 | 188.69 | 190.24 | 183,312 | -2.58(-1.34%) |
Jan 24, 2023 | 190.00 | 193.06 | 189.84 | 192.82 | 138,714 | +0.57(+0.30%) |
Jan 23, 2023 | 187.94 | 192.25 | 186.88 | 192.25 | 226,847 | +4.88(+2.60%) |
Jan 20, 2023 | 182.80 | 187.48 | 180.01 | 187.37 | 234,967 | +5.54(+3.05%) |
Jan 19, 2023 | 185.57 | 186.72 | 181.35 | 181.83 | 399,544 | -6.45(-3.43%) |
Jan 18, 2023 | 189.00 | 192.47 | 187.51 | 188.28 | 306,708 | +2.17(+1.17%) |
Jan 17, 2023 | 185.49 | 188.06 | 185.22 | 186.11 | 463,304 | -0.18(-0.10%) |
Jan 13, 2023 | 178.25 | 186.86 | 176.75 | 186.29 | 361,322 | +7.80(+4.37%) |
Jan 12, 2023 | 179.46 | 179.76 | 173.75 | 178.49 | 287,287 | -0.82(-0.46%) |
Jan 11, 2023 | 173.14 | 180.53 | 173.00 | 179.31 | 379,356 | +11.13(+6.62%) |
Jan 10, 2023 | 166.70 | 168.43 | 165.00 | 168.18 | 181,447 | +0.67(+0.40%) |
Jan 09, 2023 | 166.91 | 169.94 | 166.61 | 167.51 | 224,268 | +1.63(+0.98%) |
Jan 06, 2023 | 163.32 | 166.77 | 162.47 | 165.88 | 189,333 | +4.51(+2.79%) |
Jan 05, 2023 | 159.43 | 162.99 | 158.21 | 161.37 | 326,405 | -0.34(-0.21%) |
Jan 04, 2023 | 160.03 | 162.31 | 158.93 | 161.71 | 207,652 | +3.79(+2.40%) |