Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 194.28 | 196.74 | 194.07 | 196.62 | 3,503,387 | +2.83(+1.46%) |
Mar 30, 2023 | 195.74 | 196.80 | 192.94 | 193.79 | 3,122,720 | -0.71(-0.37%) |
Mar 29, 2023 | 193.89 | 195.26 | 192.93 | 194.50 | 3,226,654 | +2.45(+1.28%) |
Mar 28, 2023 | 188.77 | 192.91 | 188.77 | 192.05 | 5,890,782 | +3.27(+1.73%) |
Mar 27, 2023 | 186.22 | 189.25 | 185.78 | 188.77 | 3,761,356 | +4.61(+2.50%) |
Mar 24, 2023 | 179.89 | 184.21 | 179.61 | 184.16 | 4,364,316 | +2.26(+1.24%) |
Mar 23, 2023 | 181.72 | 183.52 | 179.45 | 181.91 | 3,945,867 | +0.47(+0.26%) |
Mar 22, 2023 | 184.21 | 185.79 | 181.39 | 181.44 | 3,403,982 | -3.73(-2.02%) |
Mar 21, 2023 | 187.00 | 188.26 | 184.04 | 185.17 | 3,417,777 | -0.15(-0.08%) |
Mar 20, 2023 | 185.74 | 187.42 | 184.63 | 185.31 | 3,026,715 | -0.31(-0.17%) |
Mar 17, 2023 | 188.88 | 188.88 | 183.40 | 185.63 | 12,132,640 | -2.83(-1.50%) |
Mar 16, 2023 | 186.67 | 189.04 | 184.78 | 188.46 | 6,507,314 | +0.85(+0.45%) |
Mar 15, 2023 | 186.76 | 188.62 | 185.03 | 187.61 | 5,885,427 | -3.04(-1.59%) |
Mar 14, 2023 | 192.33 | 195.09 | 188.19 | 190.65 | 3,243,164 | +0.05(+0.03%) |
Mar 13, 2023 | 190.13 | 194.56 | 189.26 | 190.60 | 2,840,200 | -0.94(-0.49%) |
Mar 10, 2023 | 194.29 | 198.41 | 190.68 | 191.54 | 4,001,827 | -3.43(-1.76%) |
Mar 09, 2023 | 200.10 | 200.10 | 194.82 | 194.97 | 3,420,468 | -3.91(-1.96%) |
Mar 08, 2023 | 199.77 | 200.41 | 196.81 | 198.88 | 3,052,375 | -1.79(-0.89%) |
Mar 07, 2023 | 202.65 | 202.91 | 199.93 | 200.66 | 3,991,712 | -3.35(-1.64%) |
Mar 06, 2023 | 204.73 | 205.95 | 203.05 | 204.01 | 2,354,668 | -0.52(-0.25%) |
Mar 03, 2023 | 207.12 | 207.97 | 203.20 | 204.53 | 3,752,459 | -1.95(-0.95%) |
Mar 02, 2023 | 201.88 | 207.27 | 201.50 | 206.49 | 2,894,567 | +3.29(+1.62%) |
Mar 01, 2023 | 201.34 | 205.30 | 201.23 | 203.19 | 2,840,289 | +0.69(+0.34%) |
Feb 28, 2023 | 205.68 | 206.53 | 201.84 | 202.50 | 6,269,957 | -4.78(-2.30%) |
Feb 27, 2023 | 209.00 | 209.85 | 204.93 | 207.28 | 12,432,860 | +19.00(+10.09%) |
Feb 24, 2023 | 185.64 | 188.83 | 184.69 | 188.28 | 3,474,231 | +0.68(+0.36%) |
Feb 23, 2023 | 186.93 | 187.93 | 185.09 | 187.60 | 3,220,735 | +1.88(+1.01%) |
Feb 22, 2023 | 187.93 | 188.73 | 184.45 | 185.71 | 5,993,198 | -2.30(-1.22%) |
Feb 21, 2023 | 193.51 | 194.24 | 187.95 | 188.01 | 4,598,473 | -7.61(-3.89%) |
Feb 17, 2023 | 192.93 | 195.66 | 192.68 | 195.62 | 7,279,401 | +1.04(+0.53%) |
Feb 16, 2023 | 193.77 | 197.03 | 193.54 | 194.58 | 3,477,928 | -2.51(-1.28%) |
Feb 15, 2023 | 195.64 | 197.11 | 193.52 | 197.10 | 2,967,881 | -0.89(-0.45%) |
Feb 14, 2023 | 199.76 | 199.83 | 195.63 | 197.99 | 2,240,955 | -1.96(-0.98%) |
Feb 13, 2023 | 198.85 | 202.75 | 198.47 | 199.95 | 4,220,378 | +0.53(+0.27%) |
Feb 10, 2023 | 196.23 | 200.00 | 195.79 | 199.42 | 2,706,551 | +2.61(+1.33%) |
Feb 09, 2023 | 201.98 | 202.46 | 196.46 | 196.81 | 3,081,145 | -4.20(-2.09%) |
Feb 08, 2023 | 202.20 | 203.38 | 200.41 | 201.01 | 1,860,152 | -1.84(-0.91%) |
Feb 07, 2023 | 200.91 | 204.15 | 200.44 | 202.85 | 2,135,566 | +0.08(+0.04%) |
Feb 06, 2023 | 202.83 | 204.15 | 201.93 | 202.77 | 1,716,414 | -1.29(-0.63%) |
Feb 03, 2023 | 204.34 | 206.57 | 203.38 | 204.06 | 2,207,498 | -3.03(-1.46%) |
Feb 02, 2023 | 201.84 | 208.53 | 200.82 | 207.09 | 3,551,223 | +5.32(+2.64%) |
Feb 01, 2023 | 197.19 | 202.91 | 196.62 | 201.77 | 3,172,481 | +3.63(+1.83%) |
Jan 31, 2023 | 194.19 | 198.16 | 193.73 | 198.14 | 3,048,978 | +3.87(+1.99%) |
Jan 30, 2023 | 194.90 | 197.90 | 194.08 | 194.27 | 2,697,444 | -2.12(-1.08%) |
Jan 27, 2023 | 195.68 | 197.81 | 194.72 | 196.40 | 3,534,088 | +0.88(+0.45%) |
Jan 26, 2023 | 192.59 | 195.63 | 188.74 | 195.51 | 4,335,346 | +1.32(+0.68%) |
Jan 25, 2023 | 195.01 | 195.72 | 191.20 | 194.19 | 4,290,773 | -2.97(-1.51%) |
Jan 24, 2023 | 228.24 | 228.24 | 178.05 | 197.16 | 4,598,822 | -6.75(-3.31%) |
Jan 23, 2023 | 203.12 | 206.66 | 201.86 | 203.91 | 3,250,407 | +1.43(+0.70%) |
Jan 20, 2023 | 199.76 | 202.54 | 197.50 | 202.48 | 5,507,078 | +3.07(+1.54%) |
Jan 19, 2023 | 201.46 | 203.02 | 199.41 | 199.42 | 3,158,624 | -3.86(-1.90%) |
Jan 18, 2023 | 208.29 | 209.42 | 203.01 | 203.28 | 2,802,351 | -4.69(-2.25%) |
Jan 17, 2023 | 208.12 | 210.53 | 206.16 | 207.97 | 2,252,856 | +1.05(+0.51%) |
Jan 13, 2023 | 206.61 | 207.78 | 205.88 | 206.92 | 1,745,169 | -1.42(-0.68%) |
Jan 12, 2023 | 208.94 | 209.84 | 205.79 | 208.33 | 2,096,637 | +0.42(+0.20%) |
Jan 11, 2023 | 206.93 | 208.31 | 205.85 | 207.92 | 1,896,694 | +1.92(+0.93%) |
Jan 10, 2023 | 205.12 | 206.09 | 203.66 | 206.00 | 1,262,680 | +0.80(+0.39%) |
Jan 09, 2023 | 205.91 | 209.49 | 204.85 | 205.20 | 2,328,453 | -0.53(-0.26%) |
Jan 06, 2023 | 200.68 | 206.26 | 199.90 | 205.73 | 3,478,179 | +8.67(+4.40%) |
Jan 05, 2023 | 201.58 | 202.50 | 196.76 | 197.07 | 2,388,206 | -5.98(-2.94%) |
Jan 04, 2023 | 201.93 | 203.99 | 201.42 | 203.04 | 1,886,735 | +1.61(+0.80%) |