Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 199.22 | 201.81 | 199.22 | 201.72 | 3,021,563 | +3.00(+1.51%) |
Mar 30, 2023 | 198.92 | 199.24 | 197.78 | 198.72 | 2,285,192 | +1.07(+0.54%) |
Mar 29, 2023 | 196.76 | 197.75 | 196.29 | 197.65 | 3,527,641 | +2.81(+1.44%) |
Mar 28, 2023 | 194.90 | 195.34 | 193.85 | 194.85 | 3,722,154 | -0.28(-0.14%) |
Mar 27, 2023 | 195.96 | 196.28 | 194.62 | 195.12 | 2,454,815 | +0.49(+0.25%) |
Mar 24, 2023 | 192.60 | 194.67 | 191.39 | 194.63 | 2,352,599 | +1.22(+0.63%) |
Mar 23, 2023 | 194.55 | 196.63 | 191.98 | 193.41 | 2,659,665 | +0.35(+0.18%) |
Mar 22, 2023 | 196.72 | 198.25 | 193.05 | 193.06 | 2,221,873 | -3.51(-1.79%) |
Mar 21, 2023 | 195.65 | 196.92 | 195.13 | 196.58 | 2,458,975 | +2.77(+1.43%) |
Mar 20, 2023 | 192.69 | 194.29 | 192.24 | 193.81 | 2,944,159 | +1.67(+0.87%) |
Mar 17, 2023 | 194.16 | 194.34 | 191.34 | 192.14 | 2,948,491 | -2.51(-1.29%) |
Mar 16, 2023 | 190.31 | 194.81 | 189.78 | 194.65 | 3,276,805 | +3.31(+1.73%) |
Mar 15, 2023 | 189.62 | 191.36 | 188.53 | 191.34 | 3,916,324 | -1.49(-0.77%) |
Mar 14, 2023 | 192.44 | 193.87 | 190.54 | 192.83 | 4,544,758 | +3.38(+1.78%) |
Mar 13, 2023 | 187.91 | 192.11 | 187.21 | 189.45 | 6,352,745 | -0.79(-0.41%) |
Mar 10, 2023 | 193.18 | 193.92 | 189.25 | 190.24 | 6,410,891 | -3.26(-1.68%) |
Mar 09, 2023 | 197.66 | 198.59 | 193.05 | 193.50 | 3,018,049 | -3.90(-1.97%) |
Mar 08, 2023 | 197.27 | 197.86 | 196.28 | 197.39 | 2,015,838 | +0.26(+0.13%) |
Mar 07, 2023 | 199.92 | 200.29 | 196.82 | 197.14 | 3,402,747 | -2.98(-1.49%) |
Mar 06, 2023 | 200.67 | 201.77 | 199.85 | 200.12 | 3,873,435 | -0.27(-0.13%) |
Mar 03, 2023 | 197.94 | 200.51 | 197.77 | 200.39 | 2,525,906 | +3.21(+1.63%) |
Mar 02, 2023 | 194.89 | 197.66 | 194.41 | 197.18 | 3,417,482 | +0.30(+0.15%) |
Mar 01, 2023 | 196.26 | 196.87 | 195.10 | 196.87 | 4,243,587 | +0.47(+0.24%) |
Feb 28, 2023 | 197.12 | 197.94 | 196.40 | 196.40 | 2,332,910 | -0.66(-0.33%) |
Feb 27, 2023 | 198.16 | 198.87 | 196.60 | 197.06 | 2,895,691 | +0.70(+0.36%) |
Feb 24, 2023 | 196.17 | 196.80 | 195.06 | 196.36 | 3,068,729 | -2.21(-1.12%) |
Feb 23, 2023 | 198.93 | 199.29 | 196.26 | 198.57 | 3,494,398 | +1.05(+0.53%) |
Feb 22, 2023 | 197.86 | 198.80 | 196.80 | 197.52 | 3,059,050 | -0.17(-0.08%) |
Feb 21, 2023 | 199.97 | 200.32 | 197.51 | 197.69 | 3,158,835 | -4.18(-2.07%) |
Feb 17, 2023 | 201.57 | 202.02 | 200.35 | 201.87 | 2,360,969 | -0.59(-0.29%) |
Feb 16, 2023 | 202.75 | 204.77 | 202.32 | 202.46 | 2,496,468 | -2.74(-1.33%) |
Feb 15, 2023 | 203.23 | 205.24 | 202.82 | 205.20 | 2,033,494 | +0.92(+0.45%) |
Feb 14, 2023 | 203.42 | 205.40 | 202.10 | 204.28 | 2,781,707 | +0.08(+0.04%) |
Feb 13, 2023 | 202.20 | 204.25 | 201.78 | 204.21 | 3,522,231 | +2.40(+1.19%) |
Feb 10, 2023 | 200.83 | 201.97 | 200.29 | 201.80 | 2,194,089 | +0.37(+0.18%) |
Feb 09, 2023 | 205.20 | 205.35 | 200.91 | 201.44 | 2,747,626 | -1.98(-0.97%) |
Feb 08, 2023 | 204.66 | 205.45 | 203.03 | 203.42 | 2,991,325 | -2.19(-1.07%) |
Feb 07, 2023 | 202.78 | 206.28 | 201.82 | 205.61 | 3,075,735 | +2.56(+1.26%) |
Feb 06, 2023 | 203.18 | 203.83 | 202.29 | 203.05 | 2,885,765 | -1.53(-0.75%) |
Feb 03, 2023 | 204.26 | 206.89 | 203.80 | 204.59 | 2,899,591 | -2.14(-1.03%) |
Feb 02, 2023 | 205.73 | 207.58 | 204.84 | 206.72 | 3,788,190 | +3.04(+1.49%) |
Feb 01, 2023 | 200.72 | 205.06 | 199.34 | 203.68 | 4,451,168 | +2.45(+1.22%) |
Jan 31, 2023 | 198.50 | 201.29 | 198.30 | 201.23 | 4,903,976 | +3.17(+1.60%) |
Jan 30, 2023 | 199.12 | 200.43 | 197.94 | 198.06 | 3,039,483 | -2.69(-1.34%) |
Jan 27, 2023 | 199.43 | 201.84 | 199.41 | 200.75 | 4,593,754 | +0.81(+0.40%) |
Jan 26, 2023 | 199.19 | 200.10 | 197.71 | 199.94 | 2,850,574 | +2.04(+1.03%) |
Jan 25, 2023 | 195.84 | 198.05 | 194.50 | 197.91 | 2,850,555 | +0.10(+0.05%) |
Jan 24, 2023 | 197.27 | 198.30 | 196.62 | 197.81 | 2,732,668 | -0.33(-0.16%) |
Jan 23, 2023 | 196.09 | 199.00 | 195.59 | 198.13 | 3,489,870 | +2.48(+1.27%) |
Jan 20, 2023 | 192.79 | 195.70 | 191.88 | 195.65 | 2,470,356 | +3.68(+1.92%) |
Jan 19, 2023 | 192.35 | 193.17 | 191.28 | 191.97 | 2,318,707 | -1.57(-0.81%) |
Jan 18, 2023 | 197.27 | 197.94 | 193.49 | 193.54 | 3,950,995 | -3.10(-1.58%) |
Jan 17, 2023 | 196.91 | 197.74 | 196.22 | 196.65 | 5,511,755 | -0.27(-0.13%) |
Jan 13, 2023 | 194.53 | 197.14 | 194.21 | 196.91 | 2,846,146 | +0.84(+0.43%) |
Jan 12, 2023 | 195.68 | 196.68 | 193.56 | 196.07 | 3,608,630 | +0.94(+0.48%) |
Jan 11, 2023 | 193.48 | 195.15 | 193.09 | 195.13 | 3,489,450 | +2.54(+1.32%) |
Jan 10, 2023 | 190.62 | 192.59 | 190.27 | 192.59 | 3,009,939 | +1.51(+0.79%) |
Jan 09, 2023 | 192.40 | 193.81 | 190.97 | 191.08 | 3,948,864 | +0.08(+0.04%) |
Jan 06, 2023 | 188.13 | 191.60 | 186.88 | 191.00 | 3,234,855 | +4.12(+2.21%) |
Jan 05, 2023 | 188.23 | 188.28 | 186.50 | 186.88 | 4,215,181 | -2.22(-1.17%) |
Jan 04, 2023 | 188.51 | 190.04 | 187.17 | 189.10 | 3,912,350 | +1.66(+0.89%) |