Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 190.04 | 193.33 | 190.04 | 193.08 | 720,861 | +3.97(+2.10%) |
Mar 30, 2023 | 188.61 | 189.38 | 187.22 | 189.11 | 444,514 | +2.42(+1.30%) |
Mar 29, 2023 | 187.50 | 187.79 | 186.01 | 186.68 | 371,352 | +0.96(+0.52%) |
Mar 28, 2023 | 184.31 | 186.53 | 184.31 | 185.72 | 650,910 | +0.76(+0.41%) |
Mar 27, 2023 | 186.35 | 186.47 | 184.06 | 184.97 | 528,431 | +1.15(+0.63%) |
Mar 24, 2023 | 179.90 | 183.97 | 178.60 | 183.81 | 859,480 | +3.16(+1.75%) |
Mar 23, 2023 | 182.76 | 183.74 | 179.91 | 180.65 | 554,057 | -1.97(-1.08%) |
Mar 22, 2023 | 186.62 | 187.66 | 182.61 | 182.62 | 583,860 | -3.64(-1.95%) |
Mar 21, 2023 | 185.07 | 186.62 | 183.97 | 186.25 | 723,695 | +3.30(+1.80%) |
Mar 20, 2023 | 180.16 | 183.09 | 180.16 | 182.95 | 575,044 | +3.43(+1.91%) |
Mar 17, 2023 | 184.39 | 184.81 | 179.16 | 179.53 | 966,874 | -4.86(-2.64%) |
Mar 16, 2023 | 183.51 | 185.55 | 180.98 | 184.39 | 742,645 | -0.10(-0.05%) |
Mar 15, 2023 | 183.87 | 185.43 | 182.07 | 184.49 | 786,829 | -2.53(-1.35%) |
Mar 14, 2023 | 187.04 | 189.21 | 185.45 | 187.03 | 613,742 | +2.51(+1.36%) |
Mar 13, 2023 | 186.39 | 186.39 | 181.87 | 184.52 | 968,783 | -2.80(-1.50%) |
Mar 10, 2023 | 188.12 | 190.49 | 185.63 | 187.32 | 1,192,192 | -1.32(-0.70%) |
Mar 09, 2023 | 193.89 | 194.75 | 188.57 | 188.64 | 621,145 | -4.89(-2.53%) |
Mar 08, 2023 | 194.41 | 195.31 | 192.87 | 193.53 | 651,548 | -1.30(-0.67%) |
Mar 07, 2023 | 199.57 | 199.79 | 194.48 | 194.84 | 743,197 | -4.71(-2.36%) |
Mar 06, 2023 | 201.17 | 201.49 | 198.43 | 199.55 | 819,466 | -1.88(-0.94%) |
Mar 03, 2023 | 203.03 | 203.17 | 200.88 | 201.44 | 455,666 | -0.09(-0.05%) |
Mar 02, 2023 | 198.89 | 201.94 | 197.93 | 201.53 | 874,447 | +1.33(+0.66%) |
Mar 01, 2023 | 200.52 | 202.15 | 200.03 | 200.20 | 461,266 | -1.25(-0.62%) |
Feb 28, 2023 | 201.91 | 202.22 | 200.11 | 201.44 | 1,355,226 | -1.09(-0.54%) |
Feb 27, 2023 | 206.01 | 206.01 | 201.29 | 202.53 | 692,956 | -1.39(-0.68%) |
Feb 24, 2023 | 204.69 | 205.63 | 201.81 | 203.92 | 665,852 | -2.27(-1.10%) |
Feb 23, 2023 | 204.67 | 207.36 | 203.49 | 206.19 | 756,577 | +2.20(+1.08%) |
Feb 22, 2023 | 207.03 | 207.03 | 198.98 | 203.99 | 1,656,674 | -3.54(-1.71%) |
Feb 21, 2023 | 212.71 | 214.01 | 207.19 | 207.54 | 715,621 | -7.50(-3.49%) |
Feb 17, 2023 | 215.49 | 216.72 | 213.30 | 215.04 | 972,554 | +0.14(+0.07%) |
Feb 16, 2023 | 201.39 | 216.47 | 199.76 | 214.90 | 1,573,221 | +6.59(+3.16%) |
Feb 15, 2023 | 203.56 | 209.07 | 203.07 | 208.31 | 1,021,879 | +3.67(+1.79%) |
Feb 14, 2023 | 207.80 | 208.17 | 203.76 | 204.64 | 877,579 | -3.58(-1.72%) |
Feb 13, 2023 | 206.43 | 208.49 | 206.28 | 208.22 | 603,575 | +1.88(+0.91%) |
Feb 10, 2023 | 203.80 | 207.41 | 203.16 | 206.34 | 719,121 | +2.09(+1.02%) |
Feb 09, 2023 | 207.98 | 208.33 | 203.92 | 204.25 | 528,963 | -2.15(-1.04%) |
Feb 08, 2023 | 206.80 | 208.31 | 206.01 | 206.40 | 629,469 | -1.07(-0.52%) |
Feb 07, 2023 | 203.92 | 208.13 | 203.58 | 207.47 | 574,945 | +2.30(+1.12%) |
Feb 06, 2023 | 207.25 | 209.30 | 204.13 | 205.17 | 1,264,050 | -4.06(-1.94%) |
Feb 03, 2023 | 213.06 | 213.13 | 208.17 | 209.23 | 572,705 | -4.74(-2.22%) |
Feb 02, 2023 | 209.60 | 214.83 | 207.56 | 213.97 | 1,010,525 | +4.07(+1.94%) |
Feb 01, 2023 | 209.94 | 211.44 | 205.92 | 209.90 | 890,245 | -1.66(-0.79%) |
Jan 31, 2023 | 210.68 | 212.19 | 209.82 | 211.56 | 711,107 | +0.84(+0.40%) |
Jan 30, 2023 | 212.45 | 213.71 | 210.37 | 210.73 | 442,279 | -2.67(-1.25%) |
Jan 27, 2023 | 212.21 | 214.13 | 210.30 | 213.39 | 569,532 | +0.08(+0.04%) |
Jan 26, 2023 | 213.41 | 214.12 | 211.83 | 213.32 | 414,192 | +0.43(+0.20%) |
Jan 25, 2023 | 211.90 | 213.71 | 210.72 | 212.89 | 468,886 | -0.24(-0.11%) |
Jan 24, 2023 | 214.46 | 217.25 | 212.94 | 213.13 | 523,722 | -3.22(-1.49%) |
Jan 23, 2023 | 214.66 | 216.43 | 213.19 | 216.36 | 527,836 | +1.88(+0.88%) |
Jan 20, 2023 | 212.46 | 214.90 | 211.02 | 214.48 | 602,306 | +2.52(+1.19%) |
Jan 19, 2023 | 210.62 | 212.21 | 209.56 | 211.96 | 447,231 | +1.04(+0.49%) |
Jan 18, 2023 | 214.18 | 214.53 | 210.62 | 210.92 | 672,772 | -2.86(-1.34%) |
Jan 17, 2023 | 211.46 | 214.21 | 210.39 | 213.78 | 789,720 | +2.56(+1.21%) |
Jan 13, 2023 | 210.94 | 212.98 | 209.24 | 211.22 | 716,684 | -0.52(-0.25%) |
Jan 12, 2023 | 213.59 | 213.72 | 210.10 | 211.74 | 836,653 | -1.59(-0.74%) |
Jan 11, 2023 | 207.81 | 213.50 | 207.81 | 213.33 | 1,146,246 | +7.49(+3.64%) |
Jan 10, 2023 | 204.47 | 206.22 | 204.37 | 205.83 | 445,394 | +1.54(+0.76%) |
Jan 09, 2023 | 205.15 | 206.13 | 203.15 | 204.29 | 705,987 | +0.36(+0.18%) |
Jan 06, 2023 | 203.06 | 204.41 | 200.66 | 203.93 | 573,890 | +2.56(+1.27%) |
Jan 05, 2023 | 199.28 | 201.76 | 197.81 | 201.37 | 789,826 | +0.23(+0.11%) |
Jan 04, 2023 | 201.73 | 202.49 | 199.53 | 201.14 | 723,771 | +1.61(+0.81%) |