Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 201.03 | 203.93 | 201.00 | 202.81 | 25,252 | +2.14(+1.07%) |
Mar 30, 2023 | 199.55 | 201.41 | 199.44 | 200.67 | 23,517 | +2.84(+1.44%) |
Mar 29, 2023 | 197.54 | 197.83 | 196.19 | 197.83 | 12,275 | +3.38(+1.74%) |
Mar 28, 2023 | 194.69 | 195.26 | 193.73 | 194.45 | 8,132 | -1.39(-0.71%) |
Mar 27, 2023 | 194.71 | 195.94 | 193.91 | 195.84 | 11,183 | +2.54(+1.31%) |
Mar 24, 2023 | 193.16 | 193.63 | 191.47 | 193.30 | 12,873 | +0.20(+0.10%) |
Mar 23, 2023 | 193.45 | 196.20 | 191.98 | 193.10 | 31,497 | +2.40(+1.26%) |
Mar 22, 2023 | 190.52 | 194.44 | 190.28 | 190.70 | 13,928 | +1.17(+0.62%) |
Mar 21, 2023 | 189.63 | 189.99 | 187.67 | 189.53 | 13,935 | +0.57(+0.30%) |
Mar 20, 2023 | 189.41 | 190.93 | 187.79 | 188.96 | 15,621 | +4.31(+2.33%) |
Mar 17, 2023 | 183.78 | 185.87 | 182.53 | 184.65 | 24,841 | -4.60(-2.43%) |
Mar 16, 2023 | 181.90 | 189.25 | 181.90 | 189.25 | 27,403 | +8.65(+4.79%) |
Mar 15, 2023 | 176.13 | 181.53 | 175.09 | 180.60 | 37,074 | -5.48(-2.94%) |
Mar 14, 2023 | 185.66 | 187.19 | 184.52 | 186.08 | 18,565 | +4.70(+2.59%) |
Mar 13, 2023 | 179.29 | 182.72 | 179.00 | 181.38 | 22,933 | +0.44(+0.24%) |
Mar 10, 2023 | 183.41 | 183.61 | 180.32 | 180.94 | 19,012 | +0.57(+0.32%) |
Mar 09, 2023 | 180.84 | 183.98 | 180.37 | 180.37 | 35,667 | -2.08(-1.14%) |
Mar 08, 2023 | 181.55 | 184.29 | 181.46 | 182.45 | 13,704 | -1.99(-1.08%) |
Mar 07, 2023 | 185.79 | 187.65 | 184.00 | 184.44 | 25,031 | -1.06(-0.57%) |
Mar 06, 2023 | 185.99 | 186.55 | 184.76 | 185.50 | 10,809 | +0.23(+0.12%) |
Mar 03, 2023 | 184.02 | 185.78 | 183.32 | 185.27 | 94,028 | +1.35(+0.73%) |
Mar 02, 2023 | 181.62 | 184.49 | 181.44 | 183.92 | 72,503 | +1.29(+0.71%) |
Mar 01, 2023 | 184.88 | 185.78 | 182.00 | 182.63 | 23,435 | +0.89(+0.49%) |
Feb 28, 2023 | 182.98 | 183.93 | 181.32 | 181.74 | 16,587 | -1.19(-0.65%) |
Feb 27, 2023 | 183.75 | 183.75 | 181.37 | 182.93 | 33,453 | +4.40(+2.47%) |
Feb 24, 2023 | 179.99 | 179.99 | 176.62 | 178.53 | 17,757 | -5.53(-3.01%) |
Feb 23, 2023 | 185.25 | 185.55 | 181.94 | 184.06 | 32,297 | +0.68(+0.37%) |
Feb 22, 2023 | 183.25 | 184.38 | 182.45 | 183.38 | 22,207 | +1.50(+0.82%) |
Feb 21, 2023 | 181.42 | 183.16 | 181.29 | 181.88 | 25,382 | -6.08(-3.23%) |
Feb 17, 2023 | 185.51 | 188.15 | 185.31 | 187.96 | 21,357 | +2.88(+1.56%) |
Feb 16, 2023 | 184.12 | 186.96 | 183.75 | 185.08 | 19,584 | -1.02(-0.55%) |
Feb 15, 2023 | 184.76 | 186.10 | 183.84 | 186.10 | 25,036 | +0.42(+0.22%) |
Feb 14, 2023 | 182.92 | 186.46 | 182.26 | 185.68 | 42,482 | +1.18(+0.64%) |
Feb 13, 2023 | 181.12 | 184.53 | 180.90 | 184.50 | 23,184 | +5.17(+2.88%) |
Feb 10, 2023 | 178.20 | 179.59 | 176.87 | 179.33 | 16,256 | -2.24(-1.23%) |
Feb 09, 2023 | 183.61 | 184.20 | 181.07 | 181.57 | 27,932 | +0.39(+0.22%) |
Feb 08, 2023 | 182.00 | 182.17 | 180.41 | 181.18 | 35,448 | -4.19(-2.26%) |
Feb 07, 2023 | 182.61 | 185.53 | 181.59 | 185.37 | 19,686 | -2.07(-1.10%) |
Feb 06, 2023 | 187.17 | 187.81 | 185.25 | 187.44 | 21,328 | -3.75(-1.96%) |
Feb 03, 2023 | 187.78 | 192.89 | 187.58 | 191.19 | 36,750 | +1.63(+0.86%) |
Feb 02, 2023 | 190.74 | 192.20 | 188.60 | 189.56 | 30,779 | +1.63(+0.87%) |
Feb 01, 2023 | 186.36 | 188.88 | 184.27 | 187.93 | 37,587 | +0.68(+0.36%) |
Jan 31, 2023 | 185.06 | 187.26 | 184.86 | 187.25 | 14,944 | +2.80(+1.52%) |
Jan 30, 2023 | 184.99 | 186.50 | 184.35 | 184.45 | 18,178 | -0.31(-0.17%) |
Jan 27, 2023 | 183.82 | 185.42 | 183.38 | 184.76 | 22,720 | -0.20(-0.11%) |
Jan 26, 2023 | 185.04 | 185.33 | 183.38 | 184.96 | 23,911 | +3.32(+1.83%) |
Jan 25, 2023 | 178.50 | 182.13 | 178.33 | 181.64 | 27,537 | +2.08(+1.16%) |
Jan 24, 2023 | 178.63 | 180.00 | 177.45 | 179.56 | 34,183 | +0.16(+0.09%) |
Jan 23, 2023 | 176.83 | 179.40 | 176.75 | 179.40 | 20,879 | +1.73(+0.97%) |
Jan 20, 2023 | 176.03 | 177.67 | 175.47 | 177.67 | 20,925 | +2.16(+1.23%) |
Jan 19, 2023 | 175.21 | 176.41 | 173.44 | 175.51 | 37,028 | -3.09(-1.73%) |
Jan 18, 2023 | 181.84 | 182.28 | 178.48 | 178.60 | 31,426 | -0.05(-0.03%) |
Jan 17, 2023 | 179.15 | 180.01 | 178.19 | 178.65 | 34,586 | -1.17(-0.65%) |
Jan 13, 2023 | 176.54 | 179.82 | 176.39 | 179.82 | 24,911 | +4.18(+2.38%) |
Jan 12, 2023 | 176.00 | 176.41 | 173.21 | 175.64 | 11,245 | +0.46(+0.26%) |
Jan 11, 2023 | 175.29 | 175.85 | 173.65 | 175.18 | 36,445 | +2.02(+1.17%) |
Jan 10, 2023 | 171.37 | 173.49 | 171.35 | 173.16 | 12,139 | +1.38(+0.80%) |
Jan 09, 2023 | 171.90 | 173.92 | 171.10 | 171.78 | 18,376 | +2.21(+1.30%) |
Jan 06, 2023 | 165.59 | 170.04 | 164.51 | 169.57 | 19,175 | +6.31(+3.87%) |
Jan 05, 2023 | 162.73 | 164.40 | 162.39 | 163.26 | 16,553 | -1.21(-0.74%) |
Jan 04, 2023 | 163.42 | 165.65 | 153.15 | 164.47 | 35,982 | +6.56(+4.15%) |