Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 192.03 | 192.68 | 190.26 | 191.19 | 2,020,357 | +0.75(+0.39%) |
Mar 30, 2023 | 190.56 | 191.10 | 188.20 | 190.44 | 1,012,179 | +0.16(+0.08%) |
Mar 29, 2023 | 188.77 | 190.51 | 188.26 | 190.28 | 1,659,332 | +3.64(+1.95%) |
Mar 28, 2023 | 185.22 | 187.58 | 184.63 | 186.64 | 1,337,430 | +0.63(+0.34%) |
Mar 27, 2023 | 186.18 | 187.81 | 184.52 | 186.01 | 2,006,453 | +2.33(+1.27%) |
Mar 24, 2023 | 181.16 | 183.86 | 180.57 | 183.67 | 1,884,163 | +0.53(+0.29%) |
Mar 23, 2023 | 187.38 | 187.57 | 182.12 | 183.14 | 1,790,739 | -3.97(-2.12%) |
Mar 22, 2023 | 192.19 | 192.83 | 187.07 | 187.11 | 1,428,740 | -4.18(-2.19%) |
Mar 21, 2023 | 190.21 | 192.19 | 188.84 | 191.29 | 2,295,581 | +4.63(+2.48%) |
Mar 20, 2023 | 185.21 | 187.69 | 184.70 | 186.67 | 2,337,559 | +2.75(+1.49%) |
Mar 17, 2023 | 189.50 | 192.32 | 183.77 | 183.92 | 4,873,760 | -4.98(-2.64%) |
Mar 16, 2023 | 182.24 | 189.18 | 181.45 | 188.90 | 2,441,081 | +5.21(+2.84%) |
Mar 15, 2023 | 185.67 | 187.31 | 181.60 | 183.69 | 2,707,942 | -6.48(-3.41%) |
Mar 14, 2023 | 191.74 | 192.64 | 188.22 | 190.17 | 3,013,172 | +1.99(+1.06%) |
Mar 13, 2023 | 191.14 | 191.95 | 186.46 | 188.18 | 2,299,623 | -6.29(-3.24%) |
Mar 10, 2023 | 194.57 | 196.89 | 193.63 | 194.47 | 2,534,009 | -0.46(-0.24%) |
Mar 09, 2023 | 199.85 | 200.02 | 193.74 | 194.94 | 1,551,424 | -4.41(-2.21%) |
Mar 08, 2023 | 202.71 | 203.67 | 197.86 | 199.35 | 1,312,377 | -3.36(-1.66%) |
Mar 07, 2023 | 204.27 | 204.27 | 201.49 | 202.71 | 1,395,429 | -1.23(-0.61%) |
Mar 06, 2023 | 203.74 | 204.50 | 203.40 | 203.94 | 2,531,755 | +0.94(+0.46%) |
Mar 03, 2023 | 204.40 | 204.97 | 202.35 | 203.00 | 1,956,084 | -1.27(-0.62%) |
Mar 02, 2023 | 204.53 | 205.26 | 202.82 | 204.28 | 1,540,194 | -1.08(-0.52%) |
Mar 01, 2023 | 205.85 | 207.42 | 205.12 | 205.35 | 1,899,680 | -1.49(-0.72%) |
Feb 28, 2023 | 207.37 | 209.62 | 206.79 | 206.84 | 2,058,367 | -0.65(-0.31%) |
Feb 27, 2023 | 207.64 | 209.34 | 207.18 | 207.49 | 2,601,460 | +0.75(+0.37%) |
Feb 24, 2023 | 203.16 | 206.87 | 203.16 | 206.74 | 2,036,346 | +2.26(+1.11%) |
Feb 23, 2023 | 205.98 | 207.46 | 202.96 | 204.47 | 1,304,624 | -1.23(-0.60%) |
Feb 22, 2023 | 205.43 | 207.13 | 204.48 | 205.71 | 1,215,160 | +1.07(+0.52%) |
Feb 21, 2023 | 205.74 | 206.14 | 203.14 | 204.64 | 1,627,792 | -1.80(-0.87%) |
Feb 17, 2023 | 206.09 | 207.44 | 204.96 | 206.44 | 1,723,569 | +0.34(+0.17%) |
Feb 16, 2023 | 207.69 | 208.61 | 205.90 | 206.10 | 1,444,418 | -2.64(-1.26%) |
Feb 15, 2023 | 208.06 | 209.14 | 207.56 | 208.74 | 1,631,036 | -0.36(-0.17%) |
Feb 14, 2023 | 211.17 | 211.75 | 208.79 | 209.10 | 1,628,431 | -2.14(-1.01%) |
Feb 13, 2023 | 210.31 | 212.29 | 209.90 | 211.24 | 1,530,052 | +0.79(+0.38%) |
Feb 10, 2023 | 209.50 | 210.89 | 208.98 | 210.44 | 1,784,618 | +1.25(+0.60%) |
Feb 09, 2023 | 211.96 | 213.20 | 209.07 | 209.19 | 1,811,231 | -1.90(-0.90%) |
Feb 08, 2023 | 209.55 | 213.74 | 208.80 | 211.09 | 2,333,360 | +0.20(+0.09%) |
Feb 07, 2023 | 208.07 | 211.78 | 207.37 | 210.89 | 1,796,008 | +1.27(+0.61%) |
Feb 06, 2023 | 205.88 | 210.18 | 204.87 | 209.62 | 2,238,730 | +3.93(+1.91%) |
Feb 03, 2023 | 206.84 | 207.63 | 204.13 | 205.69 | 2,932,643 | -0.32(-0.16%) |
Feb 02, 2023 | 207.69 | 207.69 | 197.74 | 206.01 | 4,108,887 | -3.21(-1.53%) |
Feb 01, 2023 | 213.31 | 216.60 | 208.09 | 209.22 | 4,048,509 | -13.77(-6.18%) |
Jan 31, 2023 | 222.29 | 223.05 | 220.07 | 222.99 | 2,433,692 | +1.39(+0.63%) |
Jan 30, 2023 | 222.83 | 223.69 | 220.42 | 221.60 | 1,745,989 | -1.23(-0.55%) |
Jan 27, 2023 | 226.29 | 226.79 | 222.53 | 222.83 | 1,523,783 | -3.71(-1.64%) |
Jan 26, 2023 | 225.22 | 226.64 | 224.15 | 226.54 | 1,075,686 | +1.31(+0.58%) |
Jan 25, 2023 | 222.99 | 226.25 | 222.51 | 225.22 | 1,673,289 | +1.39(+0.62%) |
Jan 24, 2023 | 219.56 | 225.01 | 198.66 | 223.83 | 1,563,775 | +4.67(+2.13%) |
Jan 23, 2023 | 216.37 | 219.38 | 215.99 | 219.17 | 1,790,134 | +3.10(+1.43%) |
Jan 20, 2023 | 215.51 | 216.28 | 213.25 | 216.07 | 1,494,311 | +1.16(+0.54%) |
Jan 19, 2023 | 216.41 | 216.83 | 213.39 | 214.91 | 1,561,117 | -1.29(-0.60%) |
Jan 18, 2023 | 219.80 | 220.49 | 216.18 | 216.21 | 1,468,006 | -3.98(-1.81%) |
Jan 17, 2023 | 223.26 | 223.26 | 219.46 | 220.19 | 2,414,723 | -2.51(-1.13%) |
Jan 13, 2023 | 220.04 | 223.36 | 219.16 | 222.69 | 1,103,025 | +1.56(+0.70%) |
Jan 12, 2023 | 220.09 | 222.36 | 218.59 | 221.14 | 1,046,934 | +0.97(+0.44%) |
Jan 11, 2023 | 220.37 | 221.24 | 219.17 | 220.17 | 1,510,467 | -0.16(-0.07%) |
Jan 10, 2023 | 219.48 | 221.02 | 218.66 | 220.32 | 1,212,356 | +1.24(+0.56%) |
Jan 09, 2023 | 222.12 | 223.35 | 218.94 | 219.09 | 1,813,915 | -5.24(-2.34%) |
Jan 06, 2023 | 220.58 | 225.71 | 219.86 | 224.33 | 1,852,076 | +5.19(+2.37%) |
Jan 05, 2023 | 219.81 | 221.33 | 216.84 | 219.14 | 1,573,613 | -0.82(-0.37%) |
Jan 04, 2023 | 217.52 | 220.80 | 216.97 | 219.96 | 1,894,324 | +3.56(+1.64%) |