Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 202.78 | 208.38 | 202.01 | 208.16 | 1,871,244 | +6.55(+3.25%) |
Mar 30, 2023 | 201.07 | 202.82 | 200.12 | 201.61 | 1,072,942 | +2.45(+1.23%) |
Mar 29, 2023 | 199.61 | 199.94 | 197.62 | 199.16 | 1,206,626 | +1.89(+0.96%) |
Mar 28, 2023 | 196.75 | 197.81 | 195.13 | 197.27 | 1,463,052 | -1.48(-0.74%) |
Mar 27, 2023 | 201.55 | 202.82 | 197.26 | 198.75 | 1,580,661 | -1.47(-0.73%) |
Mar 24, 2023 | 201.07 | 202.97 | 198.16 | 200.22 | 1,403,772 | -0.92(-0.46%) |
Mar 23, 2023 | 200.92 | 204.67 | 199.11 | 201.14 | 1,549,676 | +2.76(+1.39%) |
Mar 22, 2023 | 206.44 | 207.28 | 198.34 | 198.38 | 1,718,691 | -8.77(-4.23%) |
Mar 21, 2023 | 202.00 | 208.62 | 201.57 | 207.15 | 1,785,733 | +6.73(+3.36%) |
Mar 20, 2023 | 200.31 | 202.89 | 198.24 | 200.42 | 1,577,406 | +1.31(+0.66%) |
Mar 17, 2023 | 199.30 | 202.71 | 196.90 | 199.11 | 2,216,176 | -1.48(-0.74%) |
Mar 16, 2023 | 196.18 | 202.15 | 195.23 | 200.59 | 1,463,032 | +4.80(+2.45%) |
Mar 15, 2023 | 196.16 | 197.42 | 193.16 | 195.79 | 1,857,243 | -3.43(-1.72%) |
Mar 14, 2023 | 200.07 | 202.50 | 196.35 | 199.22 | 1,792,456 | +1.35(+0.68%) |
Mar 13, 2023 | 193.33 | 200.30 | 191.04 | 197.87 | 1,905,462 | +3.85(+1.98%) |
Mar 10, 2023 | 201.11 | 201.37 | 193.12 | 194.02 | 1,341,669 | -6.47(-3.23%) |
Mar 09, 2023 | 205.71 | 208.75 | 199.90 | 200.49 | 1,439,681 | -4.02(-1.97%) |
Mar 08, 2023 | 205.84 | 207.58 | 203.07 | 204.51 | 1,012,346 | -0.97(-0.47%) |
Mar 07, 2023 | 209.00 | 211.51 | 205.07 | 205.48 | 1,209,543 | -2.85(-1.37%) |
Mar 06, 2023 | 208.00 | 211.12 | 206.97 | 208.33 | 1,299,105 | +0.87(+0.42%) |
Mar 03, 2023 | 201.75 | 208.12 | 201.75 | 207.46 | 1,790,051 | +6.33(+3.15%) |
Mar 02, 2023 | 195.69 | 201.97 | 195.53 | 201.13 | 1,523,339 | +4.75(+2.42%) |
Mar 01, 2023 | 199.48 | 200.13 | 195.18 | 196.38 | 1,300,080 | -2.31(-1.16%) |
Feb 28, 2023 | 195.11 | 201.67 | 195.11 | 198.69 | 1,896,008 | +2.01(+1.02%) |
Feb 27, 2023 | 195.00 | 200.00 | 194.08 | 196.68 | 2,251,807 | +4.15(+2.16%) |
Feb 24, 2023 | 203.19 | 205.11 | 191.44 | 192.53 | 4,971,508 | -28.63(-12.95%) |
Feb 23, 2023 | 218.06 | 221.55 | 216.12 | 221.16 | 2,068,396 | +4.46(+2.06%) |
Feb 22, 2023 | 215.71 | 218.46 | 215.31 | 216.70 | 1,464,572 | +1.15(+0.53%) |
Feb 21, 2023 | 215.72 | 218.43 | 214.31 | 215.55 | 1,277,452 | -4.43(-2.01%) |
Feb 17, 2023 | 219.39 | 221.24 | 216.50 | 219.98 | 1,194,064 | -2.15(-0.97%) |
Feb 16, 2023 | 223.75 | 225.39 | 221.18 | 222.13 | 825,428 | -7.15(-3.12%) |
Feb 15, 2023 | 226.48 | 229.32 | 225.39 | 229.28 | 926,869 | +1.24(+0.54%) |
Feb 14, 2023 | 223.37 | 229.33 | 222.08 | 228.04 | 1,372,931 | +4.04(+1.80%) |
Feb 13, 2023 | 223.38 | 225.96 | 222.85 | 224.00 | 1,021,238 | +1.20(+0.54%) |
Feb 10, 2023 | 220.94 | 224.84 | 219.84 | 222.80 | 1,096,466 | -1.85(-0.82%) |
Feb 09, 2023 | 224.42 | 229.43 | 222.76 | 224.65 | 1,581,884 | +3.30(+1.49%) |
Feb 08, 2023 | 223.86 | 225.95 | 220.94 | 221.35 | 1,024,154 | -2.30(-1.03%) |
Feb 07, 2023 | 217.85 | 224.01 | 215.68 | 223.65 | 1,021,823 | +5.31(+2.43%) |
Feb 06, 2023 | 219.02 | 220.53 | 216.94 | 218.34 | 1,174,757 | -5.32(-2.38%) |
Feb 03, 2023 | 221.68 | 227.49 | 221.00 | 223.66 | 1,199,605 | -4.56(-2.00%) |
Feb 02, 2023 | 226.43 | 232.15 | 225.81 | 228.22 | 1,826,800 | +6.03(+2.71%) |
Feb 01, 2023 | 213.89 | 223.99 | 212.98 | 222.19 | 1,313,736 | +7.03(+3.27%) |
Jan 31, 2023 | 210.33 | 215.55 | 208.89 | 215.16 | 1,633,329 | +6.04(+2.89%) |
Jan 30, 2023 | 207.07 | 210.60 | 206.80 | 209.12 | 1,121,976 | -1.76(-0.83%) |
Jan 27, 2023 | 206.33 | 212.50 | 206.00 | 210.88 | 1,284,604 | +2.42(+1.16%) |
Jan 26, 2023 | 206.27 | 209.24 | 205.77 | 208.46 | 876,871 | +5.96(+2.94%) |
Jan 25, 2023 | 202.00 | 203.81 | 198.01 | 202.50 | 1,273,238 | -3.93(-1.90%) |
Jan 24, 2023 | 209.31 | 210.61 | 204.84 | 206.43 | 906,231 | -4.86(-2.30%) |
Jan 23, 2023 | 206.06 | 211.63 | 205.10 | 211.29 | 1,079,289 | +5.39(+2.62%) |
Jan 20, 2023 | 198.24 | 206.73 | 198.20 | 205.90 | 1,248,440 | +9.85(+5.02%) |
Jan 19, 2023 | 195.68 | 199.25 | 195.65 | 196.05 | 987,366 | -1.97(-0.99%) |
Jan 18, 2023 | 201.38 | 205.47 | 197.67 | 198.02 | 1,117,890 | -2.68(-1.34%) |
Jan 17, 2023 | 200.14 | 202.62 | 199.46 | 200.70 | 1,194,516 | +0.11(+0.05%) |
Jan 13, 2023 | 197.06 | 201.04 | 197.06 | 200.59 | 961,029 | +0.63(+0.32%) |
Jan 12, 2023 | 199.58 | 201.80 | 197.09 | 199.96 | 1,246,705 | +0.03(+0.02%) |
Jan 11, 2023 | 195.36 | 200.28 | 194.06 | 199.93 | 1,144,084 | +6.50(+3.36%) |
Jan 10, 2023 | 190.23 | 194.30 | 190.23 | 193.43 | 1,126,835 | +0.96(+0.50%) |
Jan 09, 2023 | 190.52 | 199.09 | 190.48 | 192.47 | 1,400,832 | +5.28(+2.82%) |
Jan 06, 2023 | 184.23 | 188.60 | 179.61 | 187.19 | 1,294,662 | +5.12(+2.81%) |
Jan 05, 2023 | 186.05 | 186.32 | 180.38 | 182.07 | 1,488,422 | -5.89(-3.13%) |
Jan 04, 2023 | 187.89 | 190.71 | 186.00 | 187.96 | 1,069,403 | +2.81(+1.52%) |