Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 213.54 | 218.05 | 213.54 | 217.50 | 1,289,975 | +4.18(+1.96%) |
Mar 30, 2023 | 218.63 | 219.55 | 212.54 | 213.32 | 1,540,579 | -2.03(-0.94%) |
Mar 29, 2023 | 212.15 | 215.99 | 206.62 | 215.35 | 1,619,522 | +5.34(+2.54%) |
Mar 28, 2023 | 210.79 | 212.15 | 208.79 | 210.01 | 1,051,765 | -0.13(-0.06%) |
Mar 27, 2023 | 212.77 | 213.73 | 207.50 | 210.14 | 1,283,925 | -0.96(-0.45%) |
Mar 24, 2023 | 208.03 | 212.04 | 207.07 | 211.10 | 1,623,438 | +0.91(+0.43%) |
Mar 23, 2023 | 208.31 | 218.20 | 207.79 | 210.19 | 2,415,699 | +5.18(+2.53%) |
Mar 22, 2023 | 209.64 | 211.51 | 204.84 | 205.01 | 1,484,268 | -4.24(-2.03%) |
Mar 21, 2023 | 208.60 | 211.18 | 205.97 | 209.25 | 1,993,330 | +4.57(+2.23%) |
Mar 20, 2023 | 200.69 | 205.42 | 196.69 | 204.68 | 2,945,284 | +5.06(+2.53%) |
Mar 17, 2023 | 205.69 | 205.69 | 195.32 | 199.62 | 5,704,356 | -6.94(-3.36%) |
Mar 16, 2023 | 202.40 | 206.67 | 199.37 | 206.56 | 2,069,006 | +3.34(+1.64%) |
Mar 15, 2023 | 203.69 | 207.34 | 198.60 | 203.22 | 2,756,769 | -4.07(-1.96%) |
Mar 14, 2023 | 207.72 | 210.79 | 204.23 | 207.29 | 2,006,732 | +3.71(+1.82%) |
Mar 13, 2023 | 204.60 | 209.23 | 201.78 | 203.58 | 3,133,603 | -4.15(-2.00%) |
Mar 10, 2023 | 210.33 | 213.59 | 205.78 | 207.73 | 2,552,142 | -3.52(-1.67%) |
Mar 09, 2023 | 214.65 | 218.25 | 210.54 | 211.25 | 2,610,390 | -3.08(-1.44%) |
Mar 08, 2023 | 215.30 | 216.16 | 210.25 | 214.33 | 2,540,700 | +0.04(+0.02%) |
Mar 07, 2023 | 212.50 | 217.76 | 211.00 | 214.29 | 3,523,976 | +1.99(+0.94%) |
Mar 06, 2023 | 211.69 | 216.19 | 208.21 | 212.30 | 4,550,686 | +2.19(+1.04%) |
Mar 03, 2023 | 200.11 | 211.47 | 198.74 | 210.11 | 6,610,474 | +11.89(+6.00%) |
Mar 02, 2023 | 195.73 | 199.35 | 192.68 | 198.22 | 4,466,885 | +2.54(+1.30%) |
Mar 01, 2023 | 180.55 | 196.90 | 177.29 | 195.68 | 15,199,528 | +26.54(+15.69%) |
Feb 28, 2023 | 166.24 | 169.77 | 164.38 | 169.14 | 3,428,454 | +3.03(+1.82%) |
Feb 27, 2023 | 163.45 | 166.84 | 162.23 | 166.11 | 1,428,312 | +3.95(+2.44%) |
Feb 24, 2023 | 162.99 | 164.45 | 160.89 | 162.16 | 1,138,961 | -3.42(-2.07%) |
Feb 23, 2023 | 166.52 | 168.11 | 162.10 | 165.58 | 1,077,573 | +1.97(+1.20%) |
Feb 22, 2023 | 161.38 | 163.91 | 159.60 | 163.61 | 1,214,637 | +2.62(+1.63%) |
Feb 21, 2023 | 162.21 | 164.98 | 160.67 | 160.99 | 1,215,847 | -3.29(-2.00%) |
Feb 17, 2023 | 164.08 | 166.99 | 162.62 | 164.28 | 1,136,634 | -0.73(-0.44%) |
Feb 16, 2023 | 169.87 | 171.78 | 164.93 | 165.01 | 1,414,107 | -7.35(-4.26%) |
Feb 15, 2023 | 165.00 | 172.78 | 164.19 | 172.36 | 1,759,626 | +7.32(+4.44%) |
Feb 14, 2023 | 161.98 | 165.36 | 157.00 | 165.04 | 2,262,330 | -2.22(-1.33%) |
Feb 13, 2023 | 165.80 | 169.39 | 164.28 | 167.26 | 1,333,218 | +3.88(+2.37%) |
Feb 10, 2023 | 162.62 | 167.43 | 161.21 | 163.38 | 1,365,683 | -0.56(-0.34%) |
Feb 09, 2023 | 167.75 | 168.91 | 161.83 | 163.94 | 1,563,933 | -1.64(-0.99%) |
Feb 08, 2023 | 168.12 | 171.71 | 164.88 | 165.58 | 1,549,031 | -0.31(-0.19%) |
Feb 07, 2023 | 168.38 | 168.39 | 161.15 | 165.89 | 1,598,560 | -1.58(-0.94%) |
Feb 06, 2023 | 167.39 | 170.79 | 166.10 | 167.47 | 1,145,626 | -0.72(-0.43%) |
Feb 03, 2023 | 165.92 | 168.86 | 165.10 | 168.19 | 1,752,792 | -0.48(-0.28%) |
Feb 02, 2023 | 177.76 | 181.56 | 167.60 | 168.67 | 3,319,857 | -11.48(-6.37%) |
Feb 01, 2023 | 177.40 | 182.35 | 175.02 | 180.15 | 1,928,409 | +2.55(+1.44%) |
Jan 31, 2023 | 171.18 | 177.61 | 170.34 | 177.60 | 1,503,813 | +6.82(+3.99%) |
Jan 30, 2023 | 177.39 | 179.00 | 170.14 | 170.78 | 1,495,966 | -8.57(-4.78%) |
Jan 27, 2023 | 173.19 | 180.78 | 172.38 | 179.35 | 1,730,088 | +3.92(+2.23%) |
Jan 26, 2023 | 170.20 | 177.09 | 168.00 | 175.43 | 2,092,234 | +7.17(+4.26%) |
Jan 25, 2023 | 167.86 | 169.72 | 163.82 | 168.26 | 1,698,713 | -3.23(-1.88%) |
Jan 24, 2023 | 174.31 | 175.49 | 170.32 | 171.49 | 1,674,624 | -4.72(-2.68%) |
Jan 23, 2023 | 168.34 | 177.40 | 166.50 | 176.21 | 2,372,667 | +8.34(+4.97%) |
Jan 20, 2023 | 165.78 | 168.43 | 162.74 | 167.87 | 2,777,239 | +2.86(+1.73%) |
Jan 19, 2023 | 175.29 | 176.17 | 164.19 | 165.01 | 3,192,276 | -12.56(-7.07%) |
Jan 18, 2023 | 178.63 | 180.88 | 172.84 | 177.57 | 2,088,440 | -0.03(-0.02%) |
Jan 17, 2023 | 181.00 | 185.28 | 176.43 | 177.60 | 2,558,328 | -2.59(-1.44%) |
Jan 13, 2023 | 177.72 | 182.58 | 176.75 | 180.19 | 1,934,593 | +1.34(+0.75%) |
Jan 12, 2023 | 173.10 | 179.28 | 171.70 | 178.85 | 2,833,691 | +6.44(+3.74%) |
Jan 11, 2023 | 170.46 | 177.60 | 170.29 | 172.41 | 3,771,827 | +1.40(+0.82%) |
Jan 10, 2023 | 159.60 | 171.50 | 158.29 | 171.01 | 3,668,376 | +11.84(+7.44%) |
Jan 09, 2023 | 157.55 | 162.35 | 155.14 | 159.17 | 2,415,547 | +2.37(+1.51%) |
Jan 06, 2023 | 148.20 | 157.16 | 147.50 | 156.80 | 2,868,331 | +11.34(+7.80%) |
Jan 05, 2023 | 145.60 | 147.02 | 141.81 | 145.46 | 1,866,298 | -1.32(-0.90%) |
Jan 04, 2023 | 146.65 | 147.81 | 145.00 | 146.78 | 2,137,161 | +0.84(+0.58%) |