Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 220.09 | 226.47 | 219.50 | 226.22 | 1,148,681 | +7.09(+3.24%) |
Mar 30, 2023 | 218.79 | 220.09 | 215.53 | 219.12 | 1,210,564 | +3.09(+1.43%) |
Mar 29, 2023 | 216.07 | 221.41 | 213.37 | 216.03 | 1,293,047 | +8.02(+3.85%) |
Mar 28, 2023 | 211.85 | 212.58 | 206.72 | 208.02 | 892,258 | -3.96(-1.87%) |
Mar 27, 2023 | 213.66 | 215.53 | 210.60 | 211.97 | 696,739 | -2.03(-0.95%) |
Mar 24, 2023 | 210.98 | 214.44 | 208.41 | 214.01 | 775,777 | +2.97(+1.41%) |
Mar 23, 2023 | 212.57 | 215.50 | 208.70 | 211.04 | 839,367 | -0.22(-0.11%) |
Mar 22, 2023 | 215.71 | 219.63 | 211.07 | 211.26 | 867,078 | -4.31(-2.00%) |
Mar 21, 2023 | 212.60 | 216.49 | 212.60 | 215.57 | 1,044,294 | +1.79(+0.84%) |
Mar 20, 2023 | 217.56 | 217.72 | 210.94 | 213.78 | 1,176,516 | -4.65(-2.13%) |
Mar 17, 2023 | 217.01 | 219.00 | 214.05 | 218.43 | 1,642,859 | -0.32(-0.15%) |
Mar 16, 2023 | 221.63 | 221.66 | 216.01 | 218.75 | 1,338,507 | -3.18(-1.43%) |
Mar 15, 2023 | 214.48 | 222.45 | 214.02 | 221.94 | 1,893,349 | +2.21(+1.00%) |
Mar 14, 2023 | 223.74 | 226.17 | 218.41 | 219.73 | 1,903,194 | -1.03(-0.47%) |
Mar 13, 2023 | 207.27 | 232.05 | 207.20 | 220.76 | 4,861,965 | +32.03(+16.97%) |
Mar 10, 2023 | 196.63 | 196.94 | 186.39 | 188.73 | 972,102 | -8.35(-4.24%) |
Mar 09, 2023 | 205.83 | 205.83 | 196.04 | 197.07 | 769,949 | -5.29(-2.62%) |
Mar 08, 2023 | 202.85 | 205.52 | 199.42 | 202.36 | 1,430,460 | -0.42(-0.21%) |
Mar 07, 2023 | 209.64 | 211.84 | 201.64 | 202.78 | 1,154,900 | -6.97(-3.33%) |
Mar 06, 2023 | 214.55 | 216.89 | 209.44 | 209.76 | 1,995,679 | -5.43(-2.52%) |
Mar 03, 2023 | 202.34 | 217.01 | 202.12 | 215.19 | 1,773,336 | +14.29(+7.11%) |
Mar 02, 2023 | 190.66 | 201.92 | 189.91 | 200.90 | 1,672,524 | +7.76(+4.02%) |
Mar 01, 2023 | 192.91 | 194.44 | 190.43 | 193.13 | 1,476,151 | -0.64(-0.33%) |
Feb 28, 2023 | 191.40 | 195.53 | 189.84 | 193.77 | 967,082 | +2.24(+1.17%) |
Feb 27, 2023 | 193.53 | 193.58 | 190.88 | 191.54 | 1,344,153 | +0.30(+0.16%) |
Feb 24, 2023 | 193.14 | 194.00 | 190.14 | 191.24 | 1,019,449 | -5.46(-2.77%) |
Feb 23, 2023 | 197.05 | 198.12 | 191.42 | 196.69 | 953,413 | +0.48(+0.24%) |
Feb 22, 2023 | 196.16 | 197.34 | 192.01 | 196.22 | 988,086 | -1.10(-0.56%) |
Feb 21, 2023 | 203.96 | 205.56 | 195.79 | 197.31 | 1,824,604 | -8.75(-4.24%) |
Feb 17, 2023 | 203.82 | 207.34 | 202.40 | 206.06 | 1,002,631 | +0.01(+0.00%) |
Feb 16, 2023 | 202.97 | 208.99 | 201.96 | 206.05 | 1,072,194 | -2.17(-1.04%) |
Feb 15, 2023 | 206.25 | 208.97 | 204.84 | 208.22 | 803,374 | +1.19(+0.57%) |
Feb 14, 2023 | 207.99 | 208.40 | 201.37 | 207.03 | 1,228,153 | -3.03(-1.44%) |
Feb 13, 2023 | 191.55 | 210.21 | 191.04 | 210.06 | 3,114,859 | +18.83(+9.85%) |
Feb 10, 2023 | 187.44 | 191.48 | 186.59 | 191.23 | 986,044 | +0.70(+0.37%) |
Feb 09, 2023 | 194.54 | 198.15 | 187.45 | 190.53 | 1,520,522 | -2.57(-1.33%) |
Feb 08, 2023 | 203.57 | 210.26 | 192.79 | 193.09 | 2,559,682 | -16.77(-7.99%) |
Feb 07, 2023 | 203.41 | 211.57 | 200.41 | 209.86 | 1,522,028 | +6.85(+3.37%) |
Feb 06, 2023 | 205.81 | 206.93 | 200.79 | 203.02 | 1,160,223 | -5.41(-2.59%) |
Feb 03, 2023 | 213.51 | 215.21 | 207.37 | 208.42 | 1,173,498 | -10.39(-4.75%) |
Feb 02, 2023 | 212.92 | 219.24 | 212.37 | 218.81 | 1,178,172 | +8.19(+3.89%) |
Feb 01, 2023 | 205.96 | 211.71 | 202.59 | 210.62 | 1,323,124 | +2.26(+1.08%) |
Jan 31, 2023 | 205.52 | 208.65 | 204.18 | 208.37 | 985,237 | +3.99(+1.95%) |
Jan 30, 2023 | 205.80 | 208.61 | 203.43 | 204.38 | 797,097 | -3.82(-1.84%) |
Jan 27, 2023 | 204.50 | 209.23 | 202.17 | 208.20 | 1,169,124 | +1.22(+0.59%) |
Jan 26, 2023 | 208.44 | 209.33 | 204.49 | 206.98 | 690,689 | +1.69(+0.82%) |
Jan 25, 2023 | 204.42 | 206.32 | 199.81 | 205.29 | 641,972 | -4.00(-1.91%) |
Jan 24, 2023 | 209.80 | 212.04 | 207.06 | 209.29 | 1,032,246 | -1.20(-0.57%) |
Jan 23, 2023 | 199.46 | 210.99 | 198.24 | 210.49 | 1,143,008 | +11.66(+5.87%) |
Jan 20, 2023 | 190.90 | 199.19 | 189.38 | 198.82 | 1,149,712 | +7.79(+4.08%) |
Jan 19, 2023 | 199.30 | 200.87 | 190.88 | 191.03 | 1,113,254 | -9.20(-4.60%) |
Jan 18, 2023 | 201.94 | 206.65 | 198.92 | 200.23 | 1,009,015 | -0.58(-0.29%) |
Jan 17, 2023 | 195.21 | 201.08 | 193.11 | 200.82 | 1,309,444 | +5.19(+2.65%) |
Jan 13, 2023 | 186.49 | 196.15 | 186.01 | 195.63 | 1,197,109 | +7.16(+3.80%) |
Jan 12, 2023 | 197.73 | 198.12 | 184.89 | 188.47 | 2,553,573 | -10.02(-5.05%) |
Jan 11, 2023 | 191.73 | 199.32 | 189.56 | 198.49 | 2,558,761 | +9.34(+4.94%) |
Jan 10, 2023 | 181.14 | 194.22 | 177.04 | 189.15 | 4,165,212 | -12.51(-6.20%) |
Jan 09, 2023 | 199.97 | 205.21 | 198.90 | 201.66 | 1,094,943 | +5.29(+2.69%) |
Jan 06, 2023 | 199.01 | 199.01 | 185.53 | 196.37 | 1,566,322 | +0.70(+0.36%) |
Jan 05, 2023 | 193.19 | 198.27 | 190.99 | 195.67 | 972,859 | -1.42(-0.72%) |
Jan 04, 2023 | 200.50 | 202.55 | 195.53 | 197.09 | 851,868 | +1.69(+0.87%) |