Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 204.54 | 206.35 | 203.53 | 206.31 | 2,242,370 | +2.72(+1.33%) |
Mar 30, 2023 | 204.15 | 205.35 | 202.38 | 203.60 | 1,790,409 | +0.54(+0.27%) |
Mar 29, 2023 | 204.34 | 205.19 | 200.92 | 203.06 | 1,916,444 | -0.97(-0.48%) |
Mar 28, 2023 | 203.24 | 206.28 | 203.09 | 204.03 | 1,556,384 | +2.08(+1.03%) |
Mar 27, 2023 | 202.62 | 204.72 | 201.10 | 201.95 | 1,614,613 | +0.20(+0.10%) |
Mar 24, 2023 | 198.60 | 202.16 | 197.34 | 201.76 | 1,845,991 | +2.90(+1.46%) |
Mar 23, 2023 | 201.17 | 202.15 | 198.50 | 198.85 | 2,165,743 | -3.52(-1.74%) |
Mar 22, 2023 | 205.56 | 206.03 | 202.23 | 202.37 | 1,834,722 | -3.58(-1.74%) |
Mar 21, 2023 | 207.58 | 207.68 | 203.81 | 205.95 | 1,787,847 | -0.24(-0.11%) |
Mar 20, 2023 | 204.53 | 207.60 | 204.08 | 206.19 | 1,924,703 | +1.47(+0.72%) |
Mar 17, 2023 | 207.36 | 208.01 | 202.93 | 204.72 | 7,844,361 | -3.20(-1.54%) |
Mar 16, 2023 | 211.56 | 216.57 | 207.38 | 207.91 | 3,142,888 | -6.34(-2.96%) |
Mar 15, 2023 | 209.21 | 214.65 | 208.81 | 214.25 | 2,690,321 | +2.99(+1.42%) |
Mar 14, 2023 | 213.26 | 213.26 | 209.26 | 211.26 | 2,820,754 | -1.27(-0.60%) |
Mar 13, 2023 | 212.20 | 216.08 | 211.94 | 212.53 | 1,657,245 | +0.70(+0.33%) |
Mar 10, 2023 | 213.90 | 214.83 | 211.70 | 211.83 | 1,465,419 | -1.34(-0.63%) |
Mar 09, 2023 | 213.00 | 215.01 | 212.45 | 213.18 | 1,604,581 | -0.20(-0.09%) |
Mar 08, 2023 | 214.97 | 215.35 | 212.59 | 213.37 | 1,442,128 | -1.60(-0.74%) |
Mar 07, 2023 | 216.06 | 217.83 | 213.93 | 214.97 | 1,750,130 | -0.03(-0.01%) |
Mar 06, 2023 | 214.60 | 216.29 | 212.57 | 215.00 | 1,812,808 | +1.60(+0.75%) |
Mar 03, 2023 | 211.37 | 213.43 | 210.63 | 213.40 | 1,347,893 | +1.43(+0.68%) |
Mar 02, 2023 | 209.40 | 212.82 | 208.40 | 211.97 | 2,200,422 | +2.39(+1.14%) |
Mar 01, 2023 | 210.11 | 212.04 | 208.90 | 209.58 | 1,972,976 | -2.46(-1.16%) |
Feb 28, 2023 | 212.02 | 214.39 | 211.29 | 212.04 | 2,097,080 | +0.20(+0.09%) |
Feb 27, 2023 | 211.20 | 212.56 | 209.97 | 211.84 | 2,534,798 | +1.81(+0.86%) |
Feb 24, 2023 | 211.32 | 212.92 | 209.17 | 210.03 | 3,278,299 | -2.80(-1.32%) |
Feb 23, 2023 | 210.75 | 214.68 | 208.50 | 212.83 | 4,617,023 | -8.00(-3.62%) |
Feb 22, 2023 | 222.04 | 223.25 | 220.38 | 220.83 | 1,526,051 | -1.31(-0.59%) |
Feb 21, 2023 | 220.15 | 224.13 | 219.74 | 222.15 | 1,715,703 | -1.19(-0.53%) |
Feb 17, 2023 | 221.78 | 223.74 | 220.64 | 223.33 | 2,520,547 | -0.98(-0.44%) |
Feb 16, 2023 | 225.73 | 227.39 | 224.22 | 224.31 | 1,338,306 | -3.26(-1.43%) |
Feb 15, 2023 | 226.19 | 227.61 | 224.08 | 227.58 | 1,084,631 | +0.75(+0.33%) |
Feb 14, 2023 | 229.14 | 229.14 | 223.52 | 226.82 | 1,207,694 | -2.09(-0.91%) |
Feb 13, 2023 | 225.87 | 228.92 | 225.47 | 228.91 | 1,230,295 | +3.84(+1.71%) |
Feb 10, 2023 | 224.72 | 226.62 | 223.36 | 225.07 | 1,194,116 | +0.58(+0.26%) |
Feb 09, 2023 | 224.49 | 227.06 | 224.25 | 224.49 | 1,738,107 | +1.33(+0.60%) |
Feb 08, 2023 | 222.84 | 224.00 | 221.37 | 223.16 | 1,373,898 | -0.73(-0.33%) |
Feb 07, 2023 | 222.42 | 224.57 | 220.37 | 223.89 | 1,806,615 | +0.05(+0.02%) |
Feb 06, 2023 | 225.19 | 226.14 | 223.46 | 223.84 | 1,442,626 | +0.25(+0.11%) |
Feb 03, 2023 | 225.11 | 225.35 | 222.02 | 223.60 | 2,053,682 | -3.16(-1.39%) |
Feb 02, 2023 | 229.58 | 230.37 | 226.32 | 226.75 | 1,934,516 | -4.22(-1.82%) |
Feb 01, 2023 | 228.02 | 232.47 | 226.35 | 230.97 | 1,189,596 | +1.97(+0.86%) |
Jan 31, 2023 | 225.71 | 229.05 | 222.75 | 229.00 | 3,151,153 | +0.70(+0.30%) |
Jan 30, 2023 | 231.52 | 232.71 | 227.94 | 228.30 | 1,695,547 | -3.16(-1.36%) |
Jan 27, 2023 | 233.10 | 233.70 | 231.08 | 231.46 | 1,255,119 | -1.01(-0.43%) |
Jan 26, 2023 | 234.38 | 234.99 | 230.58 | 232.47 | 3,100,467 | -1.25(-0.54%) |
Jan 25, 2023 | 228.95 | 233.99 | 228.94 | 233.72 | 1,907,399 | +4.22(+1.84%) |
Jan 24, 2023 | 226.16 | 230.42 | 225.80 | 229.51 | 1,688,830 | +2.99(+1.32%) |
Jan 23, 2023 | 226.43 | 227.03 | 223.90 | 226.52 | 1,542,774 | +0.45(+0.20%) |
Jan 20, 2023 | 220.74 | 226.81 | 219.07 | 226.07 | 2,199,166 | +6.02(+2.74%) |
Jan 19, 2023 | 216.93 | 222.97 | 215.71 | 220.05 | 3,103,673 | -1.72(-0.78%) |
Jan 18, 2023 | 226.72 | 228.02 | 221.70 | 221.77 | 2,058,854 | -5.72(-2.52%) |
Jan 17, 2023 | 227.42 | 229.54 | 226.17 | 227.50 | 1,831,800 | -1.42(-0.62%) |
Jan 13, 2023 | 226.74 | 229.88 | 224.41 | 228.92 | 1,907,089 | +0.94(+0.41%) |
Jan 12, 2023 | 231.94 | 231.94 | 226.67 | 227.98 | 2,484,566 | -4.17(-1.79%) |
Jan 11, 2023 | 236.79 | 237.40 | 227.40 | 232.15 | 3,413,383 | -4.85(-2.05%) |
Jan 10, 2023 | 236.56 | 237.68 | 233.43 | 237.00 | 1,765,015 | +0.70(+0.29%) |
Jan 09, 2023 | 243.75 | 243.75 | 235.40 | 236.30 | 2,409,693 | -7.36(-3.02%) |
Jan 06, 2023 | 242.35 | 246.06 | 240.45 | 243.66 | 2,257,248 | +3.08(+1.28%) |
Jan 05, 2023 | 238.04 | 240.99 | 236.84 | 240.59 | 1,781,051 | +1.88(+0.79%) |
Jan 04, 2023 | 240.84 | 243.08 | 237.71 | 238.70 | 2,521,752 | -3.16(-1.30%) |