Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 193.18 | 195.62 | 192.97 | 195.50 | 3,523,368 | +2.82(+1.46%) |
Mar 30, 2023 | 194.63 | 195.69 | 191.85 | 192.69 | 3,140,530 | -0.71(-0.37%) |
Mar 29, 2023 | 192.79 | 194.15 | 191.83 | 193.40 | 3,245,057 | +2.44(+1.28%) |
Mar 28, 2023 | 187.70 | 191.82 | 187.70 | 190.96 | 5,924,379 | +3.25(+1.73%) |
Mar 27, 2023 | 185.17 | 188.18 | 184.73 | 187.70 | 3,782,808 | +4.59(+2.50%) |
Mar 24, 2023 | 178.87 | 183.17 | 178.59 | 183.12 | 4,389,207 | +2.24(+1.24%) |
Mar 23, 2023 | 180.69 | 182.48 | 178.44 | 180.87 | 3,968,371 | +0.47(+0.26%) |
Mar 22, 2023 | 183.17 | 184.74 | 180.36 | 180.41 | 3,423,396 | -3.71(-2.02%) |
Mar 21, 2023 | 185.94 | 187.19 | 182.99 | 184.12 | 3,437,269 | -0.15(-0.08%) |
Mar 20, 2023 | 184.68 | 186.36 | 183.59 | 184.26 | 3,043,978 | -0.31(-0.17%) |
Mar 17, 2023 | 187.81 | 187.81 | 182.36 | 184.57 | 12,201,835 | -2.82(-1.50%) |
Mar 16, 2023 | 185.62 | 187.97 | 183.73 | 187.39 | 6,544,427 | +0.84(+0.45%) |
Mar 15, 2023 | 185.70 | 187.55 | 183.98 | 186.55 | 5,918,993 | -3.02(-1.59%) |
Mar 14, 2023 | 191.24 | 193.99 | 187.12 | 189.57 | 3,261,661 | +0.05(+0.03%) |
Mar 13, 2023 | 189.05 | 193.45 | 188.19 | 189.52 | 2,856,399 | -0.93(-0.49%) |
Mar 10, 2023 | 193.19 | 197.28 | 189.60 | 190.45 | 4,024,651 | -3.41(-1.76%) |
Mar 09, 2023 | 198.96 | 198.96 | 193.72 | 193.86 | 3,439,976 | -3.89(-1.97%) |
Mar 08, 2023 | 198.64 | 199.28 | 195.70 | 197.75 | 3,069,784 | -1.78(-0.89%) |
Mar 07, 2023 | 201.50 | 201.76 | 198.80 | 199.53 | 4,014,478 | -3.33(-1.64%) |
Mar 06, 2023 | 203.57 | 204.78 | 201.90 | 202.86 | 2,368,097 | -0.52(-0.25%) |
Mar 03, 2023 | 205.95 | 206.79 | 202.05 | 203.37 | 3,773,860 | -1.94(-0.95%) |
Mar 02, 2023 | 200.74 | 206.09 | 200.36 | 205.31 | 2,911,075 | +3.27(+1.62%) |
Mar 01, 2023 | 200.19 | 204.14 | 200.09 | 202.04 | 2,856,488 | +0.69(+0.34%) |
Feb 28, 2023 | 204.51 | 205.35 | 200.70 | 201.35 | 6,305,716 | -4.75(-2.31%) |
Feb 27, 2023 | 207.81 | 208.66 | 203.77 | 206.10 | 12,503,768 | +18.89(+10.09%) |
Feb 24, 2023 | 184.58 | 187.76 | 183.64 | 187.21 | 3,494,046 | +0.68(+0.36%) |
Feb 23, 2023 | 185.87 | 186.86 | 184.04 | 186.53 | 3,239,104 | +1.87(+1.01%) |
Feb 22, 2023 | 186.86 | 187.66 | 183.41 | 184.66 | 6,027,379 | -2.29(-1.22%) |
Feb 21, 2023 | 192.41 | 193.14 | 186.88 | 186.95 | 4,624,699 | -7.56(-3.89%) |
Feb 17, 2023 | 191.84 | 194.55 | 191.59 | 194.51 | 7,320,917 | +1.03(+0.53%) |
Feb 16, 2023 | 192.67 | 195.91 | 192.45 | 193.48 | 3,497,763 | -2.50(-1.28%) |
Feb 15, 2023 | 194.53 | 195.99 | 192.42 | 195.98 | 2,984,807 | -0.89(-0.45%) |
Feb 14, 2023 | 198.63 | 198.69 | 194.52 | 196.87 | 2,253,736 | -1.95(-0.98%) |
Feb 13, 2023 | 197.72 | 201.60 | 197.35 | 198.82 | 4,244,448 | +0.53(+0.27%) |
Feb 10, 2023 | 195.12 | 198.86 | 194.68 | 198.28 | 2,721,987 | +2.60(+1.33%) |
Feb 09, 2023 | 200.83 | 201.31 | 195.34 | 195.69 | 3,098,718 | -4.18(-2.09%) |
Feb 08, 2023 | 201.05 | 202.22 | 199.27 | 199.87 | 1,870,761 | -1.83(-0.91%) |
Feb 07, 2023 | 199.77 | 202.99 | 199.31 | 201.70 | 2,147,746 | +0.08(+0.04%) |
Feb 06, 2023 | 201.68 | 202.99 | 200.78 | 201.62 | 1,726,203 | -1.28(-0.63%) |
Feb 03, 2023 | 203.18 | 205.40 | 202.23 | 202.91 | 2,220,088 | -3.01(-1.46%) |
Feb 02, 2023 | 200.70 | 207.34 | 199.68 | 205.92 | 3,571,476 | +5.29(+2.64%) |
Feb 01, 2023 | 196.07 | 201.76 | 195.51 | 200.63 | 3,190,575 | +3.61(+1.83%) |
Jan 31, 2023 | 193.08 | 197.04 | 192.63 | 197.02 | 3,066,367 | +3.85(+1.99%) |
Jan 30, 2023 | 193.80 | 196.78 | 192.98 | 193.17 | 2,712,828 | -2.11(-1.08%) |
Jan 27, 2023 | 194.57 | 196.69 | 193.62 | 195.28 | 3,554,244 | +0.88(+0.45%) |
Jan 26, 2023 | 191.50 | 194.52 | 187.67 | 194.41 | 4,360,071 | +1.31(+0.68%) |
Jan 25, 2023 | 193.90 | 194.61 | 190.11 | 193.09 | 4,315,244 | -2.95(-1.51%) |
Jan 24, 2023 | 226.94 | 226.94 | 177.04 | 196.05 | 4,625,051 | -6.71(-3.31%) |
Jan 23, 2023 | 201.97 | 205.49 | 200.72 | 202.75 | 3,268,945 | +1.42(+0.70%) |
Jan 20, 2023 | 198.63 | 201.39 | 196.38 | 201.33 | 5,538,487 | +3.05(+1.54%) |
Jan 19, 2023 | 200.32 | 201.87 | 198.28 | 198.28 | 3,176,638 | -3.84(-1.90%) |
Jan 18, 2023 | 207.11 | 208.23 | 201.85 | 202.12 | 2,818,333 | -4.66(-2.25%) |
Jan 17, 2023 | 206.94 | 209.34 | 204.99 | 206.79 | 2,265,704 | +1.04(+0.51%) |
Jan 13, 2023 | 205.44 | 206.60 | 204.71 | 205.74 | 1,755,122 | -1.41(-0.68%) |
Jan 12, 2023 | 207.75 | 208.65 | 204.62 | 207.15 | 2,108,595 | +0.41(+0.20%) |
Jan 11, 2023 | 205.75 | 207.13 | 204.68 | 206.74 | 1,907,511 | +1.91(+0.93%) |
Jan 10, 2023 | 203.96 | 204.92 | 202.50 | 204.83 | 1,269,881 | +0.79(+0.39%) |
Jan 09, 2023 | 204.74 | 208.30 | 203.69 | 204.04 | 2,341,733 | -0.53(-0.26%) |
Jan 06, 2023 | 199.54 | 205.09 | 198.77 | 204.57 | 3,498,016 | +8.62(+4.40%) |
Jan 05, 2023 | 200.44 | 201.35 | 195.64 | 195.95 | 2,401,826 | -5.94(-2.94%) |
Jan 04, 2023 | 200.78 | 202.83 | 200.28 | 201.89 | 1,897,495 | +1.60(+0.80%) |