Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 197.41 | 199.22 | 196.21 | 198.05 | 154,507 | +1.97(+1.01%) |
Mar 30, 2023 | 195.30 | 196.09 | 194.22 | 196.08 | 148,148 | +1.55(+0.80%) |
Mar 29, 2023 | 195.56 | 196.16 | 193.07 | 194.53 | 677,702 | -0.35(-0.18%) |
Mar 28, 2023 | 193.92 | 195.94 | 188.99 | 194.88 | 300,193 | -0.63(-0.32%) |
Mar 27, 2023 | 203.26 | 204.16 | 193.93 | 195.51 | 240,405 | -7.36(-3.63%) |
Mar 24, 2023 | 199.71 | 204.29 | 199.71 | 202.88 | 188,583 | +3.24(+1.62%) |
Mar 23, 2023 | 196.43 | 199.98 | 196.43 | 199.63 | 167,367 | +2.44(+1.24%) |
Mar 22, 2023 | 196.39 | 198.17 | 196.14 | 197.19 | 172,859 | -0.06(-0.03%) |
Mar 21, 2023 | 196.22 | 197.27 | 194.66 | 197.25 | 137,549 | +1.35(+0.69%) |
Mar 20, 2023 | 193.78 | 196.50 | 193.78 | 195.91 | 148,876 | +2.47(+1.28%) |
Mar 17, 2023 | 193.43 | 194.76 | 189.94 | 193.44 | 386,632 | -0.16(-0.08%) |
Mar 16, 2023 | 189.81 | 194.26 | 189.81 | 193.59 | 163,345 | +2.83(+1.48%) |
Mar 15, 2023 | 191.13 | 192.43 | 188.20 | 190.76 | 143,580 | -2.18(-1.13%) |
Mar 14, 2023 | 188.35 | 193.16 | 187.43 | 192.94 | 172,522 | +6.99(+3.76%) |
Mar 13, 2023 | 181.69 | 186.33 | 181.57 | 185.95 | 144,535 | +3.80(+2.09%) |
Mar 10, 2023 | 183.84 | 185.19 | 181.69 | 182.15 | 119,728 | -2.14(-1.16%) |
Mar 09, 2023 | 184.55 | 186.38 | 183.35 | 184.29 | 120,502 | -0.28(-0.15%) |
Mar 08, 2023 | 184.74 | 187.69 | 183.11 | 184.57 | 84,978 | -0.27(-0.15%) |
Mar 07, 2023 | 185.14 | 185.28 | 183.46 | 184.84 | 91,126 | -0.29(-0.16%) |
Mar 06, 2023 | 184.82 | 185.19 | 182.95 | 185.14 | 135,892 | +0.41(+0.22%) |
Mar 03, 2023 | 183.78 | 185.60 | 181.69 | 184.73 | 77,993 | +0.40(+0.22%) |
Mar 02, 2023 | 182.56 | 185.08 | 182.56 | 184.33 | 94,813 | +1.31(+0.72%) |
Mar 01, 2023 | 185.74 | 186.07 | 181.93 | 183.02 | 140,012 | -3.56(-1.91%) |
Feb 28, 2023 | 187.27 | 189.83 | 186.41 | 186.57 | 210,421 | -1.58(-0.84%) |
Feb 27, 2023 | 187.16 | 189.24 | 187.15 | 188.16 | 130,728 | +1.16(+0.62%) |
Feb 24, 2023 | 186.91 | 189.47 | 186.77 | 187.00 | 103,235 | -1.49(-0.79%) |
Feb 23, 2023 | 190.34 | 192.43 | 187.58 | 188.49 | 121,709 | -2.32(-1.22%) |
Feb 22, 2023 | 189.83 | 191.41 | 188.86 | 190.81 | 151,451 | +1.95(+1.03%) |
Feb 21, 2023 | 189.37 | 190.32 | 187.08 | 188.86 | 152,250 | -2.01(-1.05%) |
Feb 17, 2023 | 189.66 | 191.60 | 189.01 | 190.87 | 107,071 | +2.18(+1.15%) |
Feb 16, 2023 | 187.43 | 191.28 | 187.34 | 188.69 | 134,440 | +0.75(+0.40%) |
Feb 15, 2023 | 187.53 | 188.70 | 187.28 | 187.94 | 138,407 | +0.34(+0.18%) |
Feb 14, 2023 | 187.52 | 188.31 | 186.86 | 187.60 | 141,016 | -0.21(-0.11%) |
Feb 13, 2023 | 184.89 | 188.19 | 184.89 | 187.82 | 150,494 | +3.41(+1.85%) |
Feb 10, 2023 | 181.52 | 185.64 | 181.52 | 184.41 | 114,071 | +2.53(+1.39%) |
Feb 09, 2023 | 182.26 | 183.48 | 180.64 | 181.88 | 120,822 | +0.46(+0.25%) |
Feb 08, 2023 | 179.39 | 181.77 | 179.00 | 181.42 | 134,872 | +1.92(+1.07%) |
Feb 07, 2023 | 179.04 | 180.32 | 176.30 | 179.50 | 169,718 | -1.69(-0.93%) |
Feb 06, 2023 | 179.97 | 181.50 | 179.39 | 181.19 | 195,648 | +0.16(+0.09%) |
Feb 03, 2023 | 180.98 | 183.35 | 179.68 | 181.03 | 161,952 | +0.06(+0.03%) |
Feb 02, 2023 | 185.59 | 185.91 | 167.69 | 180.98 | 461,438 | -6.93(-3.69%) |
Feb 01, 2023 | 186.33 | 189.72 | 184.65 | 187.91 | 152,383 | +1.40(+0.75%) |
Jan 31, 2023 | 185.29 | 187.77 | 182.37 | 186.51 | 557,422 | +1.22(+0.66%) |
Jan 30, 2023 | 185.95 | 188.46 | 184.81 | 185.29 | 154,043 | -0.66(-0.36%) |
Jan 27, 2023 | 188.16 | 188.46 | 184.47 | 185.95 | 93,947 | -2.56(-1.36%) |
Jan 26, 2023 | 190.24 | 190.40 | 187.81 | 188.52 | 80,036 | -2.04(-1.07%) |
Jan 25, 2023 | 185.81 | 190.88 | 185.72 | 190.56 | 159,821 | +4.36(+2.34%) |
Jan 24, 2023 | 185.72 | 189.34 | 183.79 | 186.20 | 133,218 | +0.77(+0.41%) |
Jan 23, 2023 | 186.40 | 188.52 | 184.77 | 185.43 | 159,229 | -1.74(-0.93%) |
Jan 20, 2023 | 187.79 | 188.77 | 185.55 | 187.17 | 168,999 | +0.57(+0.31%) |
Jan 19, 2023 | 187.76 | 188.88 | 185.28 | 186.59 | 227,528 | -0.85(-0.45%) |
Jan 18, 2023 | 191.46 | 191.46 | 184.92 | 187.44 | 167,611 | -4.31(-2.25%) |
Jan 17, 2023 | 192.48 | 194.77 | 191.55 | 191.75 | 99,293 | -1.12(-0.58%) |
Jan 13, 2023 | 190.29 | 193.67 | 189.64 | 192.87 | 70,793 | +2.53(+1.33%) |
Jan 12, 2023 | 191.58 | 193.27 | 189.50 | 190.34 | 126,108 | -1.16(-0.60%) |
Jan 11, 2023 | 191.79 | 193.81 | 191.35 | 191.50 | 151,628 | -1.22(-0.64%) |
Jan 10, 2023 | 193.19 | 194.11 | 192.51 | 192.73 | 90,211 | +0.00(+0.00%) |
Jan 09, 2023 | 195.41 | 197.28 | 192.73 | 192.73 | 89,637 | -3.14(-1.60%) |
Jan 06, 2023 | 196.27 | 196.66 | 193.93 | 195.87 | 116,906 | +1.48(+0.76%) |
Jan 05, 2023 | 194.99 | 195.95 | 192.79 | 194.39 | 97,275 | -1.40(-0.72%) |
Jan 04, 2023 | 197.14 | 198.49 | 195.10 | 195.79 | 96,450 | -0.31(-0.16%) |