Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 192.78 | 195.99 | 192.65 | 195.84 | 2,669,001 | +3.03(+1.57%) |
Mar 30, 2023 | 193.28 | 194.31 | 191.70 | 192.82 | 1,541,949 | +2.58(+1.36%) |
Mar 29, 2023 | 187.24 | 190.31 | 186.97 | 190.24 | 1,861,565 | +5.39(+2.91%) |
Mar 28, 2023 | 184.01 | 186.17 | 183.02 | 184.85 | 1,544,428 | -0.27(-0.14%) |
Mar 27, 2023 | 191.87 | 192.97 | 184.75 | 185.12 | 2,493,620 | -6.20(-3.24%) |
Mar 24, 2023 | 182.95 | 191.38 | 181.50 | 191.32 | 1,980,064 | +7.67(+4.18%) |
Mar 23, 2023 | 184.31 | 187.18 | 182.46 | 183.65 | 2,142,281 | -0.48(-0.26%) |
Mar 22, 2023 | 187.90 | 189.47 | 183.94 | 184.13 | 2,027,832 | -5.82(-3.06%) |
Mar 21, 2023 | 193.16 | 193.93 | 186.54 | 189.95 | 2,690,058 | -3.60(-1.86%) |
Mar 20, 2023 | 192.59 | 195.21 | 191.48 | 193.55 | 2,087,519 | +0.57(+0.30%) |
Mar 17, 2023 | 196.87 | 199.02 | 192.52 | 192.98 | 3,606,887 | -3.55(-1.80%) |
Mar 16, 2023 | 193.59 | 197.58 | 193.04 | 196.53 | 2,736,170 | +2.62(+1.35%) |
Mar 15, 2023 | 189.67 | 194.76 | 189.52 | 193.91 | 3,252,274 | +2.39(+1.25%) |
Mar 14, 2023 | 190.79 | 191.69 | 187.20 | 191.52 | 2,568,223 | +3.35(+1.78%) |
Mar 13, 2023 | 182.96 | 192.63 | 181.67 | 188.17 | 2,426,190 | +4.85(+2.65%) |
Mar 10, 2023 | 183.21 | 186.45 | 182.47 | 183.32 | 2,460,243 | +0.07(+0.04%) |
Mar 09, 2023 | 187.46 | 189.55 | 182.82 | 183.25 | 1,527,073 | -4.38(-2.33%) |
Mar 08, 2023 | 184.14 | 189.03 | 183.41 | 187.63 | 1,672,521 | +3.26(+1.77%) |
Mar 07, 2023 | 189.88 | 190.02 | 184.06 | 184.37 | 1,989,127 | -5.94(-3.12%) |
Mar 06, 2023 | 195.40 | 195.67 | 189.90 | 190.31 | 1,866,507 | -3.77(-1.94%) |
Mar 03, 2023 | 190.98 | 194.16 | 190.81 | 194.08 | 2,133,504 | +4.76(+2.52%) |
Mar 02, 2023 | 185.28 | 189.94 | 185.28 | 189.32 | 1,980,463 | +2.53(+1.35%) |
Mar 01, 2023 | 188.35 | 190.54 | 184.84 | 186.79 | 3,402,415 | -2.99(-1.58%) |
Feb 28, 2023 | 186.99 | 191.30 | 186.26 | 189.78 | 2,860,332 | +2.81(+1.50%) |
Feb 27, 2023 | 190.31 | 191.55 | 184.94 | 186.97 | 2,449,963 | -0.62(-0.33%) |
Feb 24, 2023 | 190.53 | 191.95 | 186.01 | 187.59 | 2,845,299 | -5.97(-3.08%) |
Feb 23, 2023 | 192.88 | 195.48 | 191.69 | 193.56 | 3,374,272 | +2.57(+1.35%) |
Feb 22, 2023 | 196.55 | 196.58 | 190.33 | 191.00 | 3,718,740 | -5.15(-2.62%) |
Feb 21, 2023 | 199.99 | 199.99 | 194.84 | 196.14 | 1,970,258 | -5.38(-2.67%) |
Feb 17, 2023 | 202.19 | 203.16 | 199.82 | 201.52 | 1,871,540 | -1.67(-0.82%) |
Feb 16, 2023 | 204.94 | 205.83 | 201.61 | 203.19 | 1,794,263 | -4.41(-2.12%) |
Feb 15, 2023 | 204.63 | 207.62 | 204.15 | 207.59 | 1,441,407 | +1.39(+0.67%) |
Feb 14, 2023 | 207.90 | 208.48 | 204.28 | 206.21 | 1,061,137 | -2.02(-0.97%) |
Feb 13, 2023 | 208.51 | 209.91 | 206.44 | 208.23 | 1,411,432 | +0.52(+0.25%) |
Feb 10, 2023 | 204.29 | 208.17 | 203.52 | 207.71 | 2,013,602 | +1.47(+0.71%) |
Feb 09, 2023 | 210.31 | 211.32 | 205.70 | 206.24 | 1,272,918 | -3.14(-1.50%) |
Feb 08, 2023 | 209.78 | 210.84 | 207.85 | 209.39 | 2,019,798 | -0.96(-0.46%) |
Feb 07, 2023 | 209.83 | 211.06 | 206.83 | 210.35 | 1,913,974 | -1.05(-0.50%) |
Feb 06, 2023 | 209.78 | 212.32 | 207.52 | 211.40 | 1,875,797 | -1.43(-0.67%) |
Feb 03, 2023 | 215.08 | 216.01 | 208.97 | 212.83 | 2,593,596 | -5.11(-2.34%) |
Feb 02, 2023 | 220.64 | 225.70 | 216.16 | 217.94 | 2,291,042 | +0.24(+0.11%) |
Feb 01, 2023 | 212.66 | 219.45 | 211.87 | 217.70 | 2,714,065 | +3.59(+1.68%) |
Jan 31, 2023 | 208.99 | 214.13 | 208.99 | 214.10 | 1,615,628 | +5.11(+2.44%) |
Jan 30, 2023 | 210.84 | 213.33 | 208.79 | 208.99 | 1,483,892 | -2.62(-1.24%) |
Jan 27, 2023 | 211.53 | 212.70 | 210.31 | 211.61 | 1,419,249 | -0.23(-0.11%) |
Jan 26, 2023 | 210.70 | 212.29 | 209.42 | 211.84 | 1,174,680 | +2.27(+1.08%) |
Jan 25, 2023 | 205.02 | 210.28 | 203.94 | 209.57 | 2,071,211 | +3.34(+1.62%) |
Jan 24, 2023 | 205.99 | 207.56 | 203.80 | 206.22 | 2,078,079 | -0.48(-0.23%) |
Jan 23, 2023 | 209.79 | 210.84 | 206.16 | 206.70 | 2,840,915 | -5.50(-2.59%) |
Jan 20, 2023 | 212.16 | 212.54 | 205.54 | 212.21 | 3,120,118 | -1.86(-0.87%) |
Jan 19, 2023 | 214.75 | 217.67 | 213.69 | 214.06 | 1,945,153 | -1.76(-0.82%) |
Jan 18, 2023 | 221.65 | 222.84 | 214.92 | 215.83 | 2,307,665 | -5.62(-2.54%) |
Jan 17, 2023 | 224.49 | 225.78 | 221.36 | 221.44 | 2,300,174 | -1.69(-0.76%) |
Jan 13, 2023 | 219.72 | 225.10 | 219.72 | 223.13 | 2,094,412 | +0.57(+0.26%) |
Jan 12, 2023 | 219.77 | 223.12 | 216.18 | 222.56 | 2,466,984 | +3.92(+1.79%) |
Jan 11, 2023 | 214.41 | 219.30 | 214.41 | 218.64 | 1,976,009 | +5.91(+2.78%) |
Jan 10, 2023 | 211.90 | 213.68 | 210.61 | 212.72 | 1,764,616 | +2.54(+1.21%) |
Jan 09, 2023 | 211.67 | 214.17 | 210.03 | 210.18 | 1,802,106 | +0.77(+0.37%) |
Jan 06, 2023 | 204.53 | 210.22 | 202.16 | 209.42 | 2,066,296 | +6.10(+3.00%) |
Jan 05, 2023 | 208.04 | 208.75 | 202.71 | 203.31 | 1,559,837 | -6.58(-3.14%) |
Jan 04, 2023 | 208.37 | 213.29 | 206.55 | 209.90 | 1,873,939 | +4.15(+2.02%) |