Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 206.02 | 212.13 | 205.81 | 210.28 | 2,776,846 | +5.01(+2.44%) |
Mar 30, 2023 | 209.43 | 214.19 | 203.81 | 205.27 | 3,050,879 | +1.32(+0.65%) |
Mar 29, 2023 | 196.75 | 205.80 | 191.35 | 203.95 | 3,642,029 | +10.43(+5.39%) |
Mar 28, 2023 | 196.00 | 196.59 | 190.62 | 193.52 | 1,810,312 | -2.31(-1.18%) |
Mar 27, 2023 | 199.36 | 200.27 | 191.60 | 195.83 | 2,768,641 | -0.16(-0.08%) |
Mar 24, 2023 | 202.35 | 203.55 | 192.36 | 195.99 | 4,042,266 | -8.67(-4.24%) |
Mar 23, 2023 | 207.20 | 214.85 | 201.83 | 204.66 | 3,430,532 | +2.51(+1.24%) |
Mar 22, 2023 | 209.65 | 211.22 | 201.75 | 202.15 | 4,007,491 | -5.49(-2.64%) |
Mar 21, 2023 | 196.93 | 209.35 | 195.29 | 207.64 | 5,467,809 | +15.13(+7.86%) |
Mar 20, 2023 | 189.59 | 196.88 | 185.20 | 192.51 | 5,075,078 | +8.87(+4.83%) |
Mar 17, 2023 | 200.70 | 200.70 | 181.55 | 183.64 | 8,717,500 | -17.41(-8.66%) |
Mar 16, 2023 | 204.92 | 205.58 | 198.28 | 201.05 | 3,541,750 | -4.71(-2.29%) |
Mar 15, 2023 | 209.98 | 211.97 | 198.69 | 205.76 | 3,909,463 | -7.25(-3.40%) |
Mar 14, 2023 | 216.59 | 221.49 | 209.21 | 213.01 | 2,945,965 | +1.48(+0.70%) |
Mar 13, 2023 | 209.17 | 215.59 | 203.11 | 211.53 | 3,146,742 | +1.31(+0.62%) |
Mar 10, 2023 | 217.07 | 221.52 | 207.54 | 210.22 | 3,675,700 | -5.63(-2.61%) |
Mar 09, 2023 | 219.18 | 224.41 | 214.65 | 215.85 | 2,561,972 | -2.46(-1.13%) |
Mar 08, 2023 | 222.72 | 223.58 | 213.66 | 218.31 | 3,167,691 | -5.90(-2.63%) |
Mar 07, 2023 | 225.17 | 227.67 | 219.46 | 224.21 | 2,937,324 | -1.14(-0.51%) |
Mar 06, 2023 | 218.57 | 230.44 | 217.61 | 225.35 | 4,526,187 | +8.19(+3.77%) |
Mar 03, 2023 | 213.36 | 219.18 | 210.77 | 217.16 | 2,547,322 | +5.60(+2.65%) |
Mar 02, 2023 | 209.34 | 212.35 | 207.44 | 211.56 | 1,804,150 | -1.39(-0.65%) |
Mar 01, 2023 | 212.21 | 216.38 | 210.00 | 212.95 | 2,629,268 | +2.42(+1.15%) |
Feb 28, 2023 | 209.82 | 213.49 | 207.15 | 210.53 | 2,805,363 | -0.25(-0.12%) |
Feb 27, 2023 | 205.47 | 213.28 | 203.36 | 210.78 | 4,116,470 | +11.82(+5.94%) |
Feb 24, 2023 | 199.46 | 203.16 | 196.25 | 198.96 | 2,776,835 | -5.75(-2.81%) |
Feb 23, 2023 | 207.00 | 208.82 | 198.13 | 204.71 | 2,970,339 | +1.14(+0.56%) |
Feb 22, 2023 | 202.47 | 205.00 | 198.50 | 203.57 | 2,398,084 | +1.92(+0.95%) |
Feb 21, 2023 | 203.69 | 207.00 | 200.50 | 201.65 | 3,274,063 | -3.34(-1.63%) |
Feb 17, 2023 | 202.65 | 206.58 | 202.04 | 204.99 | 4,082,808 | +2.19(+1.08%) |
Feb 16, 2023 | 212.50 | 217.12 | 202.67 | 202.80 | 4,929,974 | -15.07(-6.92%) |
Feb 15, 2023 | 208.88 | 218.62 | 207.17 | 217.87 | 4,544,095 | +9.52(+4.57%) |
Feb 14, 2023 | 208.00 | 211.39 | 199.03 | 208.35 | 6,186,058 | -4.22(-1.99%) |
Feb 13, 2023 | 212.88 | 217.07 | 208.50 | 212.57 | 3,592,454 | +0.50(+0.24%) |
Feb 10, 2023 | 208.91 | 220.29 | 206.86 | 212.07 | 6,710,976 | +2.47(+1.18%) |
Feb 09, 2023 | 221.71 | 222.49 | 202.76 | 209.60 | 9,217,221 | -9.27(-4.24%) |
Feb 08, 2023 | 246.90 | 247.00 | 214.79 | 218.87 | 14,089,575 | -9.59(-4.20%) |
Feb 07, 2023 | 225.88 | 230.11 | 219.56 | 228.46 | 6,210,828 | +5.47(+2.45%) |
Feb 06, 2023 | 224.13 | 231.68 | 220.57 | 222.99 | 3,753,978 | +0.06(+0.03%) |
Feb 03, 2023 | 220.00 | 227.90 | 219.43 | 222.93 | 2,506,051 | -4.77(-2.09%) |
Feb 02, 2023 | 232.70 | 235.90 | 222.20 | 227.70 | 4,403,451 | +0.56(+0.25%) |
Feb 01, 2023 | 221.26 | 229.64 | 216.91 | 227.14 | 4,133,972 | +5.76(+2.60%) |
Jan 31, 2023 | 212.17 | 221.58 | 212.15 | 221.38 | 4,158,719 | +9.16(+4.32%) |
Jan 30, 2023 | 208.43 | 217.99 | 206.25 | 212.22 | 4,017,026 | +2.13(+1.01%) |
Jan 27, 2023 | 206.65 | 213.59 | 204.67 | 210.09 | 3,731,429 | +2.07(+1.00%) |
Jan 26, 2023 | 213.90 | 214.49 | 203.61 | 208.02 | 3,508,847 | -2.30(-1.09%) |
Jan 25, 2023 | 207.17 | 211.72 | 201.68 | 210.32 | 6,639,317 | -9.15(-4.17%) |
Jan 24, 2023 | 222.50 | 223.95 | 215.28 | 219.47 | 5,949,479 | -8.97(-3.93%) |
Jan 23, 2023 | 223.58 | 234.32 | 217.97 | 228.44 | 4,817,043 | +5.90(+2.65%) |
Jan 20, 2023 | 224.75 | 227.90 | 219.82 | 222.54 | 6,102,326 | -0.43(-0.19%) |
Jan 19, 2023 | 245.90 | 249.25 | 222.91 | 222.97 | 6,228,455 | -27.34(-10.92%) |
Jan 18, 2023 | 255.00 | 260.00 | 245.40 | 250.31 | 3,630,191 | -0.75(-0.30%) |
Jan 17, 2023 | 249.08 | 260.98 | 245.17 | 251.06 | 4,426,779 | +5.23(+2.13%) |
Jan 13, 2023 | 238.41 | 251.65 | 238.41 | 245.83 | 3,965,460 | +4.11(+1.70%) |
Jan 12, 2023 | 240.86 | 243.22 | 230.55 | 241.72 | 3,698,256 | +2.90(+1.21%) |
Jan 11, 2023 | 229.22 | 242.00 | 229.01 | 238.82 | 5,294,095 | +8.99(+3.91%) |
Jan 10, 2023 | 227.36 | 233.45 | 224.45 | 229.83 | 3,653,883 | +1.89(+0.83%) |
Jan 09, 2023 | 236.36 | 243.17 | 227.14 | 227.94 | 4,655,901 | -5.67(-2.43%) |
Jan 06, 2023 | 240.82 | 241.74 | 230.10 | 233.61 | 5,401,567 | -6.76(-2.81%) |
Jan 05, 2023 | 248.55 | 251.85 | 239.41 | 240.37 | 4,095,525 | -11.27(-4.48%) |
Jan 04, 2023 | 252.45 | 256.22 | 246.76 | 251.64 | 3,602,572 | -1.67(-0.66%) |