Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 205.04 | 208.25 | 204.77 | 208.07 | 72,172 | +2.02(+0.98%) |
Mar 30, 2023 | 205.91 | 207.54 | 204.64 | 206.05 | 92,259 | +1.21(+0.59%) |
Mar 29, 2023 | 200.56 | 205.84 | 200.56 | 204.84 | 75,608 | +7.26(+3.67%) |
Mar 28, 2023 | 199.52 | 199.57 | 194.37 | 197.58 | 159,512 | -2.56(-1.28%) |
Mar 27, 2023 | 201.98 | 201.98 | 198.48 | 200.15 | 77,493 | -0.80(-0.40%) |
Mar 24, 2023 | 203.17 | 203.42 | 199.16 | 200.94 | 64,792 | -4.11(-2.00%) |
Mar 23, 2023 | 202.97 | 207.71 | 201.41 | 205.05 | 125,659 | +5.56(+2.79%) |
Mar 22, 2023 | 203.08 | 206.98 | 199.49 | 199.49 | 193,170 | -3.47(-1.71%) |
Mar 21, 2023 | 203.05 | 205.62 | 200.24 | 202.96 | 76,639 | +1.88(+0.93%) |
Mar 20, 2023 | 197.47 | 201.21 | 196.60 | 201.08 | 50,935 | +3.63(+1.84%) |
Mar 17, 2023 | 200.29 | 201.30 | 196.68 | 197.45 | 168,676 | -2.85(-1.42%) |
Mar 16, 2023 | 192.92 | 201.11 | 191.97 | 200.30 | 80,875 | +6.53(+3.37%) |
Mar 15, 2023 | 194.80 | 195.41 | 189.75 | 193.78 | 53,900 | -4.05(-2.05%) |
Mar 14, 2023 | 196.21 | 199.32 | 194.35 | 197.83 | 57,705 | +5.49(+2.85%) |
Mar 13, 2023 | 190.27 | 194.71 | 188.52 | 192.34 | 88,604 | -0.45(-0.23%) |
Mar 10, 2023 | 198.96 | 199.79 | 191.73 | 192.79 | 103,203 | -5.37(-2.71%) |
Mar 09, 2023 | 202.22 | 205.29 | 198.08 | 198.16 | 63,323 | -3.97(-1.96%) |
Mar 08, 2023 | 198.66 | 202.20 | 198.50 | 202.13 | 56,800 | +4.42(+2.24%) |
Mar 07, 2023 | 199.96 | 200.27 | 196.90 | 197.70 | 47,013 | -1.91(-0.96%) |
Mar 06, 2023 | 203.62 | 204.62 | 199.09 | 199.62 | 73,412 | -3.04(-1.50%) |
Mar 03, 2023 | 199.34 | 202.75 | 198.08 | 202.65 | 89,833 | +3.65(+1.83%) |
Mar 02, 2023 | 195.55 | 199.78 | 193.56 | 199.01 | 98,512 | +0.49(+0.25%) |
Mar 01, 2023 | 198.51 | 201.25 | 197.93 | 198.52 | 47,060 | +0.94(+0.47%) |
Feb 28, 2023 | 195.72 | 200.06 | 195.46 | 197.58 | 54,771 | +1.45(+0.74%) |
Feb 27, 2023 | 197.70 | 198.06 | 195.96 | 196.13 | 78,113 | +1.06(+0.54%) |
Feb 24, 2023 | 194.04 | 195.83 | 193.54 | 195.07 | 37,046 | -2.14(-1.09%) |
Feb 23, 2023 | 198.27 | 198.46 | 193.22 | 197.22 | 43,441 | +4.72(+2.45%) |
Feb 22, 2023 | 193.33 | 194.41 | 190.98 | 192.49 | 62,891 | -0.07(-0.04%) |
Feb 21, 2023 | 196.91 | 198.11 | 192.44 | 192.56 | 75,576 | -7.17(-3.59%) |
Feb 17, 2023 | 202.31 | 202.43 | 198.18 | 199.74 | 66,711 | -3.15(-1.55%) |
Feb 16, 2023 | 204.13 | 206.32 | 202.75 | 202.88 | 55,776 | -4.74(-2.28%) |
Feb 15, 2023 | 204.39 | 207.64 | 202.88 | 207.63 | 125,180 | -0.53(-0.25%) |
Feb 14, 2023 | 203.09 | 208.87 | 202.19 | 208.15 | 88,945 | +3.27(+1.60%) |
Feb 13, 2023 | 202.83 | 205.28 | 201.30 | 204.89 | 74,536 | +3.12(+1.55%) |
Feb 10, 2023 | 202.59 | 202.88 | 199.95 | 201.76 | 38,407 | -2.83(-1.39%) |
Feb 09, 2023 | 207.24 | 209.95 | 203.32 | 204.60 | 71,930 | +0.92(+0.45%) |
Feb 08, 2023 | 206.35 | 208.58 | 203.26 | 203.68 | 67,191 | -4.06(-1.96%) |
Feb 07, 2023 | 202.46 | 208.62 | 200.75 | 207.75 | 78,598 | +5.75(+2.85%) |
Feb 06, 2023 | 202.56 | 205.48 | 201.09 | 202.00 | 69,041 | -3.66(-1.78%) |
Feb 03, 2023 | 204.63 | 210.66 | 203.79 | 205.65 | 116,239 | -3.97(-1.89%) |
Feb 02, 2023 | 207.40 | 211.73 | 205.99 | 209.62 | 231,113 | +4.03(+1.96%) |
Feb 01, 2023 | 196.34 | 207.65 | 196.34 | 205.59 | 178,717 | +10.21(+5.23%) |
Jan 31, 2023 | 190.95 | 195.47 | 190.95 | 195.38 | 77,631 | +4.25(+2.22%) |
Jan 30, 2023 | 193.64 | 195.08 | 190.79 | 191.14 | 73,349 | -5.73(-2.91%) |
Jan 27, 2023 | 194.20 | 198.06 | 194.19 | 196.87 | 132,795 | -0.05(-0.03%) |
Jan 26, 2023 | 196.01 | 196.95 | 192.70 | 196.92 | 69,470 | +3.31(+1.71%) |
Jan 25, 2023 | 189.40 | 193.85 | 188.11 | 193.61 | 69,608 | +0.67(+0.35%) |
Jan 24, 2023 | 192.76 | 195.11 | 191.78 | 192.94 | 77,712 | -1.76(-0.91%) |
Jan 23, 2023 | 186.83 | 195.40 | 186.70 | 194.70 | 94,263 | +9.42(+5.08%) |
Jan 20, 2023 | 182.13 | 185.31 | 180.54 | 185.29 | 69,721 | +5.10(+2.83%) |
Jan 19, 2023 | 183.65 | 184.47 | 179.11 | 180.19 | 75,141 | -5.72(-3.08%) |
Jan 18, 2023 | 188.02 | 189.87 | 185.64 | 185.91 | 62,418 | -0.09(-0.05%) |
Jan 17, 2023 | 185.04 | 187.18 | 183.93 | 186.00 | 97,874 | +1.12(+0.60%) |
Jan 13, 2023 | 180.79 | 184.95 | 180.50 | 184.88 | 26,621 | +1.90(+1.04%) |
Jan 12, 2023 | 182.35 | 183.81 | 178.43 | 182.98 | 39,104 | +1.78(+0.98%) |
Jan 11, 2023 | 179.97 | 181.19 | 178.17 | 181.19 | 29,932 | +1.76(+0.98%) |
Jan 10, 2023 | 175.75 | 179.45 | 175.30 | 179.43 | 47,909 | +3.03(+1.72%) |
Jan 09, 2023 | 175.18 | 179.56 | 174.85 | 176.40 | 50,366 | +4.18(+2.43%) |
Jan 06, 2023 | 166.83 | 173.04 | 164.93 | 172.22 | 38,652 | +7.57(+4.60%) |
Jan 05, 2023 | 166.04 | 167.06 | 164.46 | 164.65 | 124,436 | -3.15(-1.88%) |
Jan 04, 2023 | 167.09 | 169.13 | 165.70 | 167.79 | 118,849 | +3.55(+2.16%) |