Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 220.47 | 224.26 | 220.29 | 223.90 | 1,688,454 | +4.01(+1.82%) |
Mar 30, 2023 | 220.22 | 221.11 | 218.43 | 219.89 | 1,680,776 | +0.74(+0.34%) |
Mar 29, 2023 | 217.31 | 219.34 | 217.31 | 219.15 | 1,708,727 | +3.15(+1.46%) |
Mar 28, 2023 | 215.46 | 218.42 | 215.18 | 216.01 | 1,385,778 | +0.61(+0.28%) |
Mar 27, 2023 | 212.95 | 216.91 | 212.78 | 215.40 | 1,908,253 | +2.18(+1.02%) |
Mar 24, 2023 | 212.52 | 213.82 | 210.35 | 213.22 | 1,809,065 | +0.67(+0.31%) |
Mar 23, 2023 | 213.51 | 218.16 | 211.71 | 212.56 | 2,636,772 | -0.14(-0.06%) |
Mar 22, 2023 | 215.99 | 219.10 | 212.69 | 212.69 | 2,235,777 | -2.72(-1.26%) |
Mar 21, 2023 | 213.83 | 217.61 | 213.69 | 215.41 | 2,048,025 | +3.52(+1.66%) |
Mar 20, 2023 | 215.57 | 216.83 | 211.15 | 211.89 | 3,404,148 | -3.99(-1.85%) |
Mar 17, 2023 | 221.50 | 221.50 | 214.13 | 215.88 | 12,920,288 | +15.93(+7.97%) |
Mar 16, 2023 | 192.34 | 200.98 | 191.41 | 199.95 | 5,215,686 | +8.57(+4.48%) |
Mar 15, 2023 | 190.10 | 191.39 | 186.99 | 191.37 | 2,729,010 | -2.54(-1.31%) |
Mar 14, 2023 | 195.98 | 197.88 | 191.61 | 193.91 | 2,635,782 | +0.49(+0.25%) |
Mar 13, 2023 | 193.01 | 195.36 | 190.15 | 193.42 | 2,314,518 | -3.72(-1.89%) |
Mar 10, 2023 | 203.02 | 203.02 | 194.51 | 197.14 | 2,589,954 | -5.38(-2.66%) |
Mar 09, 2023 | 205.69 | 207.86 | 202.01 | 202.52 | 2,005,837 | -1.67(-0.82%) |
Mar 08, 2023 | 200.64 | 204.61 | 200.15 | 204.19 | 1,101,638 | +3.14(+1.56%) |
Mar 07, 2023 | 204.37 | 204.37 | 200.90 | 201.05 | 1,566,928 | -3.71(-1.81%) |
Mar 06, 2023 | 204.25 | 206.48 | 204.00 | 204.76 | 2,204,300 | +1.02(+0.50%) |
Mar 03, 2023 | 203.14 | 204.74 | 201.84 | 203.74 | 1,654,755 | +2.09(+1.04%) |
Mar 02, 2023 | 198.13 | 202.32 | 197.41 | 201.65 | 1,121,134 | +2.53(+1.27%) |
Mar 01, 2023 | 198.06 | 201.30 | 197.41 | 199.11 | 1,209,698 | +1.08(+0.55%) |
Feb 28, 2023 | 198.83 | 201.46 | 197.90 | 198.03 | 1,501,880 | -0.82(-0.41%) |
Feb 27, 2023 | 200.78 | 202.78 | 198.54 | 198.85 | 1,358,888 | +0.76(+0.38%) |
Feb 24, 2023 | 198.05 | 198.93 | 195.52 | 198.09 | 1,424,058 | -1.85(-0.93%) |
Feb 23, 2023 | 199.59 | 200.32 | 197.39 | 199.94 | 1,380,191 | +2.29(+1.16%) |
Feb 22, 2023 | 200.40 | 201.89 | 194.49 | 197.65 | 2,451,208 | -2.75(-1.37%) |
Feb 21, 2023 | 201.40 | 202.68 | 197.91 | 200.40 | 1,760,879 | -4.53(-2.21%) |
Feb 17, 2023 | 205.01 | 206.44 | 203.90 | 204.93 | 1,019,373 | -1.33(-0.65%) |
Feb 16, 2023 | 204.17 | 207.33 | 203.66 | 206.27 | 1,312,013 | -1.34(-0.64%) |
Feb 15, 2023 | 205.99 | 207.69 | 204.64 | 207.60 | 978,030 | +0.36(+0.17%) |
Feb 14, 2023 | 204.97 | 207.58 | 203.27 | 207.24 | 1,130,791 | +0.98(+0.48%) |
Feb 13, 2023 | 202.31 | 206.50 | 201.96 | 206.26 | 1,189,914 | +2.23(+1.09%) |
Feb 10, 2023 | 201.12 | 204.96 | 200.85 | 204.03 | 1,320,431 | +0.73(+0.36%) |
Feb 09, 2023 | 204.74 | 205.61 | 202.56 | 203.29 | 1,277,736 | -0.84(-0.41%) |
Feb 08, 2023 | 203.90 | 205.57 | 202.93 | 204.13 | 1,463,207 | -0.42(-0.20%) |
Feb 07, 2023 | 204.36 | 205.26 | 200.68 | 204.55 | 1,869,699 | -0.66(-0.32%) |
Feb 06, 2023 | 207.56 | 208.99 | 203.85 | 205.21 | 1,939,200 | -3.97(-1.90%) |
Feb 03, 2023 | 206.82 | 210.43 | 206.03 | 209.19 | 2,314,173 | +0.16(+0.08%) |
Feb 02, 2023 | 203.94 | 211.84 | 203.94 | 209.02 | 3,936,907 | +12.07(+6.13%) |
Feb 01, 2023 | 188.17 | 198.85 | 187.64 | 196.95 | 5,398,871 | +8.04(+4.26%) |
Jan 31, 2023 | 179.79 | 189.00 | 179.68 | 188.91 | 2,486,336 | +9.53(+5.31%) |
Jan 30, 2023 | 183.25 | 183.74 | 178.90 | 179.38 | 2,146,416 | -6.31(-3.40%) |
Jan 27, 2023 | 184.94 | 188.24 | 184.77 | 185.69 | 1,473,541 | +0.41(+0.22%) |
Jan 26, 2023 | 184.08 | 185.45 | 182.03 | 185.29 | 1,072,877 | +2.27(+1.24%) |
Jan 25, 2023 | 181.94 | 183.51 | 181.10 | 183.01 | 1,047,208 | -1.40(-0.76%) |
Jan 24, 2023 | 184.94 | 187.24 | 183.96 | 184.42 | 1,282,647 | -1.85(-0.99%) |
Jan 23, 2023 | 182.42 | 187.38 | 181.55 | 186.27 | 1,685,219 | +4.16(+2.28%) |
Jan 20, 2023 | 180.45 | 182.21 | 179.51 | 182.11 | 1,637,685 | +2.58(+1.44%) |
Jan 19, 2023 | 181.19 | 182.09 | 178.95 | 179.53 | 1,354,711 | -3.35(-1.83%) |
Jan 18, 2023 | 183.41 | 186.81 | 182.73 | 182.88 | 1,372,891 | -0.45(-0.24%) |
Jan 17, 2023 | 183.16 | 183.69 | 181.30 | 183.33 | 1,902,070 | -0.49(-0.26%) |
Jan 13, 2023 | 185.59 | 186.12 | 183.41 | 183.81 | 1,379,071 | -3.18(-1.70%) |
Jan 12, 2023 | 187.22 | 188.21 | 185.59 | 186.99 | 1,601,484 | -0.30(-0.16%) |
Jan 11, 2023 | 185.14 | 188.96 | 185.14 | 187.29 | 1,963,132 | +3.37(+1.83%) |
Jan 10, 2023 | 183.82 | 185.07 | 181.73 | 183.92 | 1,738,517 | -0.97(-0.53%) |
Jan 09, 2023 | 181.04 | 187.24 | 180.95 | 184.90 | 2,969,631 | +3.87(+2.14%) |
Jan 06, 2023 | 177.71 | 181.70 | 176.26 | 181.03 | 2,093,076 | +4.38(+2.48%) |
Jan 05, 2023 | 175.06 | 177.24 | 173.79 | 176.65 | 2,505,626 | -0.17(-0.09%) |
Jan 04, 2023 | 174.43 | 178.38 | 174.40 | 176.82 | 2,345,898 | +4.07(+2.36%) |