Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 227.59 | 228.34 | 226.92 | 228.34 | 127 | +4.84(+2.17%) |
Mar 30, 2023 | 223.50 | 223.50 | 223.50 | 223.50 | 106 | +2.00(+0.90%) |
Mar 29, 2023 | 224.50 | 224.50 | 221.50 | 221.50 | 17 | -2.94(-1.31%) |
Mar 28, 2023 | 220.18 | 224.44 | 220.18 | 224.44 | 435 | +1.88(+0.84%) |
Mar 27, 2023 | 220.07 | 225.25 | 217.00 | 222.56 | 636 | -0.94(-0.42%) |
Mar 24, 2023 | 223.50 | 223.50 | 223.50 | 223.50 | 200 | -0.34(-0.15%) |
Mar 22, 2023 | 223.84 | 0 | +8.42(+3.91%) | |||
Mar 21, 2023 | 215.42 | 215.42 | 215.42 | 215.42 | 3 | +3.92(+1.86%) |
Mar 17, 2023 | 211.50 | 0 | -3.20(-1.49%) | |||
Mar 16, 2023 | 210.00 | 215.00 | 210.00 | 214.70 | 4,524 | +8.40(+4.07%) |
Mar 15, 2023 | 207.50 | 207.50 | 205.50 | 206.30 | 284 | -4.20(-2.00%) |
Mar 14, 2023 | 212.25 | 213.00 | 210.50 | 210.50 | 994 | +3.00(+1.45%) |
Mar 13, 2023 | 207.82 | 212.00 | 207.50 | 207.50 | 118 | -2.88(-1.37%) |
Mar 10, 2023 | 210.38 | 210.38 | 210.38 | 210.38 | 1,650 | -1.62(-0.76%) |
Mar 09, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 55 | +4.80(+2.32%) |
Mar 07, 2023 | 207.20 | 50 | -5.80(-2.72%) | |||
Mar 06, 2023 | 216.38 | 218.50 | 213.00 | 213.00 | 340 | +0.90(+0.42%) |
Mar 03, 2023 | 214.40 | 214.40 | 212.00 | 212.10 | 2,637 | -2.40(-1.12%) |
Mar 02, 2023 | 210.75 | 214.50 | 210.75 | 214.50 | 159 | +7.30(+3.52%) |
Mar 01, 2023 | 208.70 | 208.70 | 207.20 | 207.20 | 20 | -3.30(-1.57%) |
Feb 27, 2023 | 210.50 | 0 | +0.50(+0.24%) | |||
Feb 24, 2023 | 209.61 | 210.33 | 208.81 | 210.00 | 355 | -3.52(-1.65%) |
Feb 23, 2023 | 211.20 | 213.52 | 208.60 | 213.52 | 422 | +1.52(+0.72%) |
Feb 22, 2023 | 213.10 | 213.44 | 212.00 | 212.00 | 648 | -1.44(-0.67%) |
Feb 21, 2023 | 212.25 | 213.44 | 211.61 | 213.44 | 108 | +3.64(+1.73%) |
Feb 17, 2023 | 206.20 | 209.80 | 205.00 | 209.80 | 100 | +2.25(+1.08%) |
Feb 16, 2023 | 209.75 | 209.75 | 207.00 | 207.55 | 937 | +6.55(+3.26%) |
Feb 15, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 6 | +1.30(+0.65%) |
Feb 14, 2023 | 201.00 | 202.00 | 199.70 | 199.70 | 507 | -3.55(-1.75%) |
Feb 13, 2023 | 203.25 | 203.25 | 203.25 | 203.25 | 1 | +3.75(+1.88%) |
Feb 09, 2023 | 199.50 | 0 | -5.00(-2.44%) | |||
Feb 08, 2023 | 199.50 | 204.50 | 199.01 | 204.50 | 53 | +3.00(+1.49%) |
Feb 07, 2023 | 201.50 | 201.50 | 201.50 | 201.50 | 30 | +0.19(+0.10%) |
Feb 06, 2023 | 210.00 | 210.00 | 201.30 | 201.30 | 77 | -8.02(-3.83%) |
Feb 03, 2023 | 212.51 | 212.51 | 209.32 | 209.32 | 326 | +2.32(+1.12%) |
Feb 02, 2023 | 206.75 | 212.50 | 206.75 | 207.00 | 320 | +0.73(+0.35%) |
Feb 01, 2023 | 206.27 | 206.27 | 206.27 | 206.27 | 1 | -2.03(-0.97%) |
Jan 31, 2023 | 207.65 | 208.30 | 204.00 | 208.30 | 376 | +7.30(+3.63%) |
Jan 30, 2023 | 201.18 | 201.18 | 201.00 | 201.00 | 6 | +0.40(+0.20%) |
Jan 27, 2023 | 200.60 | 200.60 | 200.60 | 200.60 | 100 | -2.65(-1.30%) |
Jan 26, 2023 | 203.97 | 203.97 | 201.45 | 203.25 | 797 | -5.75(-2.75%) |
Jan 25, 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 45 | +1.00(+0.48%) |
Jan 24, 2023 | 209.00 | 209.00 | 208.00 | 208.00 | 53 | +0.25(+0.12%) |
Jan 20, 2023 | 207.75 | 0 | -0.75(-0.36%) | |||
Jan 19, 2023 | 205.50 | 208.50 | 205.50 | 208.50 | 125 | +2.00(+0.97%) |
Jan 18, 2023 | 206.50 | 206.50 | 206.50 | 206.50 | 145 | -6.32(-2.97%) |
Jan 17, 2023 | 212.82 | 212.82 | 212.82 | 212.82 | 50 | +5.32(+2.56%) |
Jan 13, 2023 | 207.50 | 207.50 | 207.50 | 207.50 | 100 | +2.05(+1.00%) |
Jan 12, 2023 | 205.45 | 205.45 | 205.45 | 205.45 | 50 | +1.70(+0.83%) |
Jan 11, 2023 | 205.15 | 205.62 | 203.75 | 203.75 | 180 | +0.65(+0.32%) |
Jan 10, 2023 | 200.18 | 203.10 | 200.00 | 203.10 | 92 | +3.60(+1.80%) |
Jan 09, 2023 | 197.19 | 201.55 | 197.19 | 199.50 | 365 | +0.88(+0.44%) |
Jan 06, 2023 | 196.34 | 198.62 | 196.25 | 198.62 | 175 | +3.62(+1.86%) |
Jan 04, 2023 | 195.00 | 74 | +2.65(+1.38%) |