Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 192.78 | 195.99 | 192.66 | 195.85 | 2,668,980 | +3.03(+1.57%) |
Mar 30, 2023 | 193.28 | 194.31 | 191.71 | 192.82 | 1,541,937 | +2.58(+1.36%) |
Mar 29, 2023 | 187.24 | 190.32 | 186.97 | 190.24 | 1,861,550 | +5.39(+2.91%) |
Mar 28, 2023 | 184.01 | 186.18 | 183.02 | 184.85 | 1,544,416 | -0.27(-0.14%) |
Mar 27, 2023 | 191.87 | 192.97 | 184.75 | 185.12 | 2,493,600 | -6.20(-3.24%) |
Mar 24, 2023 | 182.96 | 191.38 | 181.50 | 191.32 | 1,980,048 | +7.67(+4.17%) |
Mar 23, 2023 | 184.31 | 187.18 | 182.46 | 183.66 | 2,142,264 | -0.48(-0.26%) |
Mar 22, 2023 | 187.90 | 189.47 | 183.94 | 184.13 | 2,027,815 | -5.82(-3.06%) |
Mar 21, 2023 | 193.16 | 193.93 | 186.54 | 189.95 | 2,690,037 | -3.60(-1.86%) |
Mar 20, 2023 | 192.59 | 195.21 | 191.49 | 193.56 | 2,087,502 | +0.58(+0.30%) |
Mar 17, 2023 | 196.87 | 199.02 | 192.52 | 192.98 | 3,606,858 | -3.55(-1.80%) |
Mar 16, 2023 | 193.59 | 197.58 | 193.04 | 196.53 | 2,736,148 | +2.62(+1.35%) |
Mar 15, 2023 | 189.67 | 194.76 | 189.52 | 193.91 | 3,252,248 | +2.39(+1.25%) |
Mar 14, 2023 | 190.79 | 191.70 | 187.20 | 191.52 | 2,568,203 | +3.35(+1.78%) |
Mar 13, 2023 | 182.97 | 192.63 | 181.67 | 188.17 | 2,426,171 | +4.85(+2.65%) |
Mar 10, 2023 | 183.21 | 186.45 | 182.47 | 183.32 | 2,460,223 | +0.07(+0.04%) |
Mar 09, 2023 | 187.46 | 189.55 | 182.82 | 183.25 | 1,527,061 | -4.38(-2.33%) |
Mar 08, 2023 | 184.14 | 189.03 | 183.41 | 187.63 | 1,672,507 | +3.26(+1.77%) |
Mar 07, 2023 | 189.88 | 190.02 | 184.06 | 184.37 | 1,989,111 | -5.94(-3.12%) |
Mar 06, 2023 | 195.41 | 195.67 | 189.90 | 190.32 | 1,866,492 | -3.77(-1.94%) |
Mar 03, 2023 | 190.98 | 194.16 | 190.81 | 194.08 | 2,133,487 | +4.76(+2.52%) |
Mar 02, 2023 | 185.28 | 189.94 | 185.28 | 189.32 | 1,980,448 | +2.53(+1.35%) |
Mar 01, 2023 | 188.35 | 190.55 | 184.84 | 186.79 | 3,402,388 | -2.99(-1.58%) |
Feb 28, 2023 | 186.99 | 191.30 | 186.26 | 189.78 | 2,860,309 | +2.81(+1.50%) |
Feb 27, 2023 | 190.32 | 191.55 | 184.94 | 186.97 | 2,449,943 | -0.62(-0.33%) |
Feb 24, 2023 | 190.53 | 191.96 | 186.01 | 187.59 | 2,845,276 | -5.97(-3.08%) |
Feb 23, 2023 | 192.88 | 195.48 | 191.69 | 193.56 | 3,374,245 | +2.57(+1.34%) |
Feb 22, 2023 | 196.56 | 196.58 | 190.34 | 191.00 | 3,718,710 | -5.15(-2.62%) |
Feb 21, 2023 | 199.99 | 199.99 | 194.84 | 196.14 | 1,970,242 | -5.38(-2.67%) |
Feb 17, 2023 | 202.19 | 203.16 | 199.82 | 201.52 | 1,871,525 | -1.67(-0.82%) |
Feb 16, 2023 | 204.94 | 205.83 | 201.62 | 203.19 | 1,794,249 | -4.41(-2.12%) |
Feb 15, 2023 | 204.63 | 207.62 | 204.16 | 207.60 | 1,441,396 | +1.39(+0.67%) |
Feb 14, 2023 | 207.90 | 208.48 | 204.28 | 206.21 | 1,061,128 | -2.02(-0.97%) |
Feb 13, 2023 | 208.52 | 209.91 | 206.44 | 208.23 | 1,411,421 | +0.52(+0.25%) |
Feb 10, 2023 | 204.29 | 208.17 | 203.52 | 207.71 | 2,013,586 | +1.47(+0.71%) |
Feb 09, 2023 | 210.31 | 211.32 | 205.70 | 206.25 | 1,272,907 | -3.14(-1.50%) |
Feb 08, 2023 | 209.78 | 210.85 | 207.85 | 209.39 | 2,019,782 | -0.96(-0.46%) |
Feb 07, 2023 | 209.83 | 211.06 | 206.83 | 210.35 | 1,913,959 | -1.05(-0.50%) |
Feb 06, 2023 | 209.78 | 212.32 | 207.52 | 211.40 | 1,875,782 | -1.43(-0.67%) |
Feb 03, 2023 | 215.08 | 216.01 | 208.98 | 212.83 | 2,593,575 | -5.11(-2.34%) |
Feb 02, 2023 | 220.64 | 225.70 | 216.16 | 217.94 | 2,291,023 | +0.24(+0.11%) |
Feb 01, 2023 | 212.67 | 219.45 | 211.88 | 217.70 | 2,714,043 | +3.59(+1.68%) |
Jan 31, 2023 | 208.99 | 214.13 | 208.99 | 214.10 | 1,615,615 | +5.11(+2.44%) |
Jan 30, 2023 | 210.85 | 213.33 | 208.79 | 209.00 | 1,483,880 | -2.62(-1.24%) |
Jan 27, 2023 | 211.54 | 212.70 | 210.31 | 211.61 | 1,419,238 | -0.23(-0.11%) |
Jan 26, 2023 | 210.70 | 212.29 | 209.42 | 211.84 | 1,174,671 | +2.27(+1.08%) |
Jan 25, 2023 | 205.02 | 210.28 | 203.94 | 209.57 | 2,071,195 | +3.34(+1.62%) |
Jan 24, 2023 | 206.00 | 207.56 | 203.80 | 206.23 | 2,078,062 | -0.48(-0.23%) |
Jan 23, 2023 | 209.79 | 210.85 | 206.16 | 206.71 | 2,840,893 | -5.50(-2.59%) |
Jan 20, 2023 | 212.16 | 212.54 | 205.55 | 212.21 | 3,120,093 | -1.86(-0.87%) |
Jan 19, 2023 | 214.76 | 217.67 | 213.70 | 214.07 | 1,945,252 | -1.76(-0.82%) |
Jan 18, 2023 | 221.65 | 222.84 | 214.92 | 215.83 | 2,307,646 | -5.62(-2.54%) |
Jan 17, 2023 | 224.49 | 225.78 | 221.36 | 221.45 | 2,300,156 | -1.69(-0.76%) |
Jan 13, 2023 | 219.72 | 225.11 | 219.72 | 223.13 | 2,094,395 | +0.58(+0.26%) |
Jan 12, 2023 | 219.77 | 223.12 | 216.18 | 222.56 | 2,466,965 | +3.92(+1.79%) |
Jan 11, 2023 | 214.41 | 219.30 | 214.41 | 218.64 | 1,975,993 | +5.91(+2.78%) |
Jan 10, 2023 | 211.90 | 213.68 | 210.62 | 212.72 | 1,764,602 | +2.54(+1.21%) |
Jan 09, 2023 | 211.67 | 214.17 | 210.03 | 210.18 | 1,802,092 | +0.77(+0.37%) |
Jan 06, 2023 | 204.53 | 210.22 | 202.16 | 209.42 | 2,066,279 | +6.11(+3.00%) |
Jan 05, 2023 | 208.05 | 208.76 | 202.71 | 203.31 | 1,559,825 | -6.58(-3.14%) |
Jan 04, 2023 | 208.37 | 213.29 | 206.55 | 209.90 | 1,873,924 | +4.15(+2.02%) |