Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 193.91 | 197.97 | 193.91 | 195.57 | 2,674 | +0.90(+0.46%) |
Mar 30, 2023 | 197.86 | 197.86 | 193.55 | 194.67 | 2,984 | +0.62(+0.32%) |
Mar 29, 2023 | 196.55 | 196.55 | 192.75 | 194.04 | 4,466 | +3.25(+1.70%) |
Mar 28, 2023 | 187.94 | 192.16 | 187.94 | 190.79 | 5,500 | +4.29(+2.30%) |
Mar 27, 2023 | 185.05 | 187.62 | 185.05 | 186.50 | 3,189 | -3.95(-2.07%) |
Mar 24, 2023 | 188.89 | 196.92 | 188.89 | 190.45 | 1,809 | -2.22(-1.15%) |
Mar 23, 2023 | 194.07 | 196.42 | 192.54 | 192.67 | 16,048 | -1.00(-0.51%) |
Mar 22, 2023 | 191.64 | 195.22 | 191.64 | 193.66 | 20,184 | +5.23(+2.78%) |
Mar 21, 2023 | 186.03 | 189.62 | 186.03 | 188.43 | 2,211 | +10.09(+5.66%) |
Mar 20, 2023 | 176.40 | 179.57 | 176.40 | 178.34 | 4,695 | -2.31(-1.28%) |
Mar 17, 2023 | 179.09 | 188.14 | 179.09 | 180.65 | 14,933 | -25.91(-12.54%) |
Mar 16, 2023 | 199.72 | 207.75 | 199.72 | 206.56 | 12,993 | +4.93(+2.45%) |
Mar 15, 2023 | 201.56 | 202.36 | 199.47 | 201.63 | 2,763 | -7.98(-3.81%) |
Mar 14, 2023 | 209.08 | 211.09 | 208.67 | 209.61 | 5,360 | +2.97(+1.44%) |
Mar 13, 2023 | 205.44 | 208.72 | 202.96 | 206.64 | 2,641 | +3.07(+1.51%) |
Mar 10, 2023 | 200.57 | 205.65 | 200.57 | 203.57 | 6,162 | -0.62(-0.30%) |
Mar 09, 2023 | 205.42 | 208.14 | 203.29 | 204.19 | 4,385 | -6.22(-2.96%) |
Mar 08, 2023 | 212.00 | 212.00 | 209.17 | 210.41 | 5,261 | -0.74(-0.35%) |
Mar 07, 2023 | 215.00 | 215.00 | 210.82 | 211.15 | 4,794 | -7.45(-3.41%) |
Mar 06, 2023 | 219.94 | 221.09 | 218.44 | 218.60 | 2,478 | -5.38(-2.40%) |
Mar 03, 2023 | 220.17 | 223.99 | 220.17 | 223.98 | 1,832 | -6.31(-2.74%) |
Mar 02, 2023 | 227.17 | 230.78 | 227.17 | 230.29 | 1,904 | +5.34(+2.37%) |
Mar 01, 2023 | 226.27 | 226.52 | 224.15 | 224.95 | 3,419 | +11.01(+5.15%) |
Feb 28, 2023 | 213.00 | 214.57 | 212.55 | 213.94 | 2,963 | -0.17(-0.08%) |
Feb 27, 2023 | 212.32 | 216.40 | 212.32 | 214.11 | 3,469 | +6.53(+3.14%) |
Feb 24, 2023 | 207.88 | 209.61 | 207.01 | 207.59 | 3,621 | -4.56(-2.15%) |
Feb 23, 2023 | 217.79 | 217.79 | 211.05 | 212.15 | 3,115 | -4.13(-1.91%) |
Feb 22, 2023 | 216.35 | 218.47 | 214.93 | 216.28 | 2,929 | -1.44(-0.66%) |
Feb 21, 2023 | 216.87 | 221.06 | 216.87 | 217.72 | 4,870 | -7.95(-3.52%) |
Feb 17, 2023 | 226.08 | 228.57 | 224.71 | 225.67 | 1,322 | -2.45(-1.07%) |
Feb 16, 2023 | 223.94 | 228.67 | 223.94 | 228.12 | 2,552 | +1.69(+0.75%) |
Feb 15, 2023 | 226.15 | 226.74 | 224.53 | 226.43 | 1,497 | -3.68(-1.60%) |
Feb 14, 2023 | 228.42 | 232.29 | 228.42 | 230.11 | 1,515 | -5.76(-2.44%) |
Feb 13, 2023 | 237.95 | 237.95 | 234.65 | 235.87 | 2,871 | +9.07(+4.00%) |
Feb 10, 2023 | 231.60 | 231.60 | 226.38 | 226.80 | 2,059 | -10.31(-4.35%) |
Feb 09, 2023 | 239.55 | 240.70 | 237.00 | 237.11 | 5,833 | +6.64(+2.88%) |
Feb 08, 2023 | 231.04 | 235.48 | 229.42 | 230.47 | 3,671 | -2.15(-0.93%) |
Feb 07, 2023 | 231.06 | 233.09 | 229.76 | 232.62 | 2,268 | -0.92(-0.40%) |
Feb 06, 2023 | 232.05 | 233.88 | 230.50 | 233.54 | 2,416 | -6.97(-2.90%) |
Feb 03, 2023 | 240.72 | 243.15 | 240.10 | 240.51 | 3,689 | -0.77(-0.32%) |
Feb 02, 2023 | 243.59 | 244.68 | 241.10 | 241.28 | 2,754 | -7.20(-2.90%) |
Feb 01, 2023 | 244.94 | 250.00 | 244.94 | 248.48 | 4,809 | +2.23(+0.91%) |
Jan 31, 2023 | 244.10 | 247.54 | 244.10 | 246.25 | 4,159 | -1.28(-0.52%) |
Jan 30, 2023 | 245.74 | 249.37 | 245.74 | 247.53 | 6,950 | -9.72(-3.78%) |
Jan 27, 2023 | 257.12 | 259.00 | 257.12 | 257.25 | 4,149 | +0.54(+0.21%) |
Jan 26, 2023 | 254.99 | 256.71 | 251.23 | 256.71 | 5,701 | +13.61(+5.60%) |
Jan 25, 2023 | 241.77 | 244.77 | 240.66 | 243.09 | 2,449 | +1.01(+0.42%) |
Jan 24, 2023 | 235.09 | 243.55 | 235.09 | 242.08 | 3,465 | -0.75(-0.31%) |
Jan 23, 2023 | 240.52 | 244.74 | 238.18 | 242.83 | 7,357 | +2.77(+1.15%) |
Jan 20, 2023 | 235.32 | 240.56 | 235.32 | 240.06 | 8,539 | +6.90(+2.96%) |
Jan 19, 2023 | 233.42 | 233.87 | 223.12 | 233.16 | 6,884 | +12.69(+5.76%) |
Jan 18, 2023 | 225.96 | 225.96 | 220.11 | 220.47 | 8,137 | -5.09(-2.26%) |
Jan 17, 2023 | 222.61 | 226.00 | 222.61 | 225.56 | 20,422 | -3.86(-1.68%) |
Jan 13, 2023 | 228.70 | 230.24 | 227.86 | 229.42 | 12,953 | -1.04(-0.45%) |
Jan 12, 2023 | 232.00 | 232.80 | 228.76 | 230.46 | 8,081 | -9.02(-3.77%) |
Jan 11, 2023 | 234.40 | 240.59 | 234.40 | 239.48 | 5,182 | -1.21(-0.50%) |
Jan 10, 2023 | 241.31 | 241.50 | 235.12 | 240.69 | 6,742 | +9.53(+4.12%) |
Jan 09, 2023 | 233.27 | 234.65 | 230.56 | 231.16 | 21,573 | -5.85(-2.47%) |
Jan 06, 2023 | 239.00 | 239.00 | 224.85 | 237.01 | 5,819 | +3.03(+1.29%) |
Jan 05, 2023 | 232.59 | 236.80 | 229.37 | 233.98 | 8,930 | -1.63(-0.69%) |
Jan 04, 2023 | 223.70 | 235.61 | 223.70 | 235.61 | 7,938 | +11.43(+5.10%) |