Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 197.24 | 201.05 | 196.47 | 200.81 | 622,626 | +4.76(+2.43%) |
Mar 30, 2023 | 196.59 | 197.29 | 194.75 | 196.05 | 389,498 | +2.09(+1.08%) |
Mar 29, 2023 | 192.11 | 193.96 | 191.44 | 193.95 | 458,174 | +3.84(+2.02%) |
Mar 28, 2023 | 188.24 | 191.56 | 188.24 | 190.11 | 277,177 | -0.79(-0.41%) |
Mar 27, 2023 | 192.47 | 193.57 | 190.67 | 190.90 | 475,392 | +0.30(+0.16%) |
Mar 24, 2023 | 185.62 | 190.73 | 185.15 | 190.59 | 581,741 | +4.37(+2.34%) |
Mar 23, 2023 | 189.86 | 191.50 | 186.09 | 186.23 | 532,835 | -2.90(-1.53%) |
Mar 22, 2023 | 192.81 | 195.27 | 188.93 | 189.12 | 502,278 | -6.57(-3.36%) |
Mar 21, 2023 | 198.67 | 199.41 | 194.40 | 195.69 | 533,481 | -2.32(-1.17%) |
Mar 20, 2023 | 196.69 | 199.42 | 195.35 | 198.01 | 401,693 | +1.32(+0.67%) |
Mar 17, 2023 | 200.71 | 201.14 | 196.59 | 196.69 | 763,634 | -4.45(-2.21%) |
Mar 16, 2023 | 203.90 | 204.17 | 198.89 | 201.14 | 524,572 | -4.66(-2.26%) |
Mar 15, 2023 | 202.03 | 206.07 | 201.12 | 205.80 | 655,238 | +2.18(+1.07%) |
Mar 14, 2023 | 206.91 | 208.29 | 202.02 | 203.62 | 648,589 | +0.47(+0.23%) |
Mar 13, 2023 | 199.36 | 204.98 | 198.76 | 203.14 | 853,311 | +2.49(+1.24%) |
Mar 10, 2023 | 215.24 | 215.24 | 200.09 | 200.66 | 1,152,712 | -14.41(-6.70%) |
Mar 09, 2023 | 221.24 | 221.24 | 214.54 | 215.07 | 588,151 | -5.56(-2.52%) |
Mar 08, 2023 | 215.87 | 222.11 | 215.68 | 220.63 | 454,753 | +4.19(+1.93%) |
Mar 07, 2023 | 222.47 | 222.59 | 215.61 | 216.44 | 386,057 | -6.32(-2.84%) |
Mar 06, 2023 | 221.66 | 224.19 | 221.43 | 222.77 | 345,022 | +2.35(+1.07%) |
Mar 03, 2023 | 217.56 | 221.21 | 216.91 | 220.41 | 385,897 | +5.36(+2.49%) |
Mar 02, 2023 | 209.82 | 215.64 | 209.82 | 215.05 | 1,362,097 | +3.50(+1.66%) |
Mar 01, 2023 | 213.92 | 214.76 | 209.75 | 211.54 | 453,554 | -4.96(-2.29%) |
Feb 28, 2023 | 215.61 | 219.69 | 215.35 | 216.50 | 638,723 | +0.46(+0.21%) |
Feb 27, 2023 | 220.26 | 220.72 | 214.51 | 216.04 | 436,277 | -1.79(-0.82%) |
Feb 24, 2023 | 219.13 | 219.13 | 216.68 | 217.83 | 431,768 | -2.64(-1.20%) |
Feb 23, 2023 | 222.00 | 222.36 | 218.07 | 220.47 | 278,266 | +0.89(+0.41%) |
Feb 22, 2023 | 219.96 | 221.33 | 218.53 | 219.58 | 352,527 | -0.12(-0.06%) |
Feb 21, 2023 | 222.19 | 223.25 | 218.51 | 219.70 | 356,989 | -5.13(-2.28%) |
Feb 17, 2023 | 225.04 | 225.51 | 222.07 | 224.83 | 468,834 | -0.24(-0.11%) |
Feb 16, 2023 | 223.75 | 228.76 | 223.15 | 225.06 | 528,673 | -2.03(-0.89%) |
Feb 15, 2023 | 225.03 | 227.28 | 224.39 | 227.09 | 619,813 | +0.37(+0.16%) |
Feb 14, 2023 | 222.37 | 228.07 | 222.14 | 226.72 | 1,072,546 | +2.99(+1.34%) |
Feb 13, 2023 | 222.34 | 225.58 | 222.21 | 223.73 | 639,715 | +1.81(+0.82%) |
Feb 10, 2023 | 223.20 | 225.54 | 221.65 | 221.92 | 792,713 | -2.53(-1.12%) |
Feb 09, 2023 | 224.31 | 226.60 | 223.57 | 224.45 | 1,165,691 | +1.24(+0.56%) |
Feb 08, 2023 | 217.75 | 224.23 | 216.32 | 223.20 | 779,078 | +4.56(+2.08%) |
Feb 07, 2023 | 213.13 | 220.34 | 212.69 | 218.65 | 785,041 | +3.56(+1.66%) |
Feb 06, 2023 | 215.57 | 216.18 | 213.96 | 215.09 | 485,488 | -3.58(-1.64%) |
Feb 03, 2023 | 220.54 | 220.54 | 215.90 | 218.66 | 771,153 | -6.26(-2.78%) |
Feb 02, 2023 | 218.34 | 226.34 | 218.34 | 224.92 | 566,935 | +9.23(+4.28%) |
Feb 01, 2023 | 213.60 | 217.78 | 212.39 | 215.69 | 611,761 | +1.08(+0.50%) |
Jan 31, 2023 | 208.53 | 214.61 | 207.75 | 214.61 | 2,084,854 | +6.20(+2.97%) |
Jan 30, 2023 | 209.98 | 212.10 | 208.12 | 208.41 | 460,546 | -3.68(-1.74%) |
Jan 27, 2023 | 206.45 | 212.55 | 206.45 | 212.10 | 454,553 | +5.53(+2.68%) |
Jan 26, 2023 | 207.07 | 209.42 | 205.46 | 206.56 | 381,639 | +0.90(+0.44%) |
Jan 25, 2023 | 206.64 | 207.27 | 204.81 | 205.66 | 428,143 | -1.83(-0.88%) |
Jan 24, 2023 | 206.00 | 209.01 | 205.75 | 207.49 | 477,964 | +1.61(+0.78%) |
Jan 23, 2023 | 204.71 | 206.29 | 203.68 | 205.88 | 376,919 | +0.65(+0.31%) |
Jan 20, 2023 | 204.34 | 205.37 | 201.83 | 205.23 | 428,361 | -0.02(-0.01%) |
Jan 19, 2023 | 203.48 | 207.47 | 203.48 | 205.25 | 449,623 | +0.83(+0.40%) |
Jan 18, 2023 | 209.46 | 209.76 | 204.31 | 204.43 | 428,158 | -4.50(-2.15%) |
Jan 17, 2023 | 209.84 | 211.76 | 208.21 | 208.93 | 407,210 | +1.46(+0.70%) |
Jan 13, 2023 | 207.18 | 210.10 | 206.48 | 207.46 | 308,865 | -1.86(-0.89%) |
Jan 12, 2023 | 212.45 | 212.45 | 206.36 | 209.32 | 421,155 | -1.87(-0.89%) |
Jan 11, 2023 | 204.23 | 211.42 | 204.23 | 211.19 | 396,912 | +7.98(+3.93%) |
Jan 10, 2023 | 200.44 | 203.57 | 200.44 | 203.21 | 358,293 | +1.41(+0.70%) |
Jan 09, 2023 | 203.28 | 207.17 | 201.59 | 201.80 | 714,130 | -2.02(-0.99%) |
Jan 06, 2023 | 197.07 | 204.73 | 196.54 | 203.82 | 644,455 | +8.37(+4.28%) |
Jan 05, 2023 | 201.53 | 201.53 | 195.21 | 195.44 | 572,392 | -8.90(-4.35%) |
Jan 04, 2023 | 202.67 | 205.63 | 201.49 | 204.34 | 541,133 | +3.74(+1.86%) |