Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 208.54 | 210.78 | 208.43 | 210.00 | 182,892 | +3.54(+1.71%) |
Mar 30, 2023 | 203.12 | 207.86 | 201.58 | 206.46 | 208,190 | +6.81(+3.41%) |
Mar 29, 2023 | 200.51 | 200.51 | 196.91 | 199.65 | 316,643 | +0.26(+0.13%) |
Mar 28, 2023 | 198.36 | 201.52 | 196.32 | 199.39 | 194,568 | +0.85(+0.43%) |
Mar 27, 2023 | 201.34 | 201.34 | 197.89 | 198.54 | 170,390 | +0.18(+0.09%) |
Mar 24, 2023 | 195.61 | 199.10 | 191.09 | 198.36 | 138,384 | +0.40(+0.20%) |
Mar 23, 2023 | 199.99 | 202.52 | 195.00 | 197.96 | 243,771 | -0.80(-0.40%) |
Mar 22, 2023 | 204.63 | 206.39 | 198.75 | 198.76 | 163,983 | -5.49(-2.69%) |
Mar 21, 2023 | 206.49 | 210.29 | 203.30 | 204.25 | 204,837 | +4.01(+2.00%) |
Mar 20, 2023 | 198.96 | 205.92 | 197.49 | 200.24 | 222,419 | +4.20(+2.14%) |
Mar 17, 2023 | 200.88 | 200.88 | 190.76 | 196.04 | 693,033 | -6.90(-3.40%) |
Mar 16, 2023 | 195.17 | 203.13 | 193.88 | 202.94 | 324,381 | +3.65(+1.83%) |
Mar 15, 2023 | 194.20 | 199.42 | 189.06 | 199.29 | 353,353 | -2.31(-1.15%) |
Mar 14, 2023 | 214.05 | 216.46 | 198.99 | 201.60 | 340,624 | -5.87(-2.83%) |
Mar 13, 2023 | 218.81 | 219.98 | 207.19 | 207.47 | 544,279 | -17.77(-7.89%) |
Mar 10, 2023 | 232.49 | 232.49 | 223.37 | 225.24 | 287,503 | -9.50(-4.05%) |
Mar 09, 2023 | 235.34 | 237.42 | 231.61 | 234.74 | 292,323 | +0.04(+0.02%) |
Mar 08, 2023 | 236.21 | 239.91 | 234.34 | 234.70 | 174,521 | -0.78(-0.33%) |
Mar 07, 2023 | 235.25 | 240.95 | 234.80 | 235.48 | 169,539 | +0.04(+0.02%) |
Mar 06, 2023 | 236.31 | 240.50 | 233.09 | 235.44 | 281,757 | -2.58(-1.08%) |
Mar 03, 2023 | 234.55 | 241.30 | 233.81 | 238.02 | 381,245 | +5.27(+2.26%) |
Mar 02, 2023 | 230.88 | 233.95 | 229.46 | 232.75 | 120,744 | -0.10(-0.04%) |
Mar 01, 2023 | 225.54 | 233.12 | 225.50 | 232.85 | 205,744 | +5.75(+2.53%) |
Feb 28, 2023 | 227.19 | 230.87 | 226.48 | 227.10 | 225,676 | +0.10(+0.04%) |
Feb 27, 2023 | 224.03 | 227.11 | 223.64 | 227.00 | 192,881 | +5.76(+2.60%) |
Feb 24, 2023 | 224.70 | 225.21 | 219.25 | 221.24 | 248,334 | -8.15(-3.55%) |
Feb 23, 2023 | 229.81 | 230.95 | 225.80 | 229.39 | 176,664 | +0.41(+0.18%) |
Feb 22, 2023 | 223.45 | 231.76 | 223.45 | 228.98 | 276,419 | +5.69(+2.55%) |
Feb 21, 2023 | 240.38 | 240.38 | 222.02 | 223.29 | 240,222 | -18.23(-7.55%) |
Feb 17, 2023 | 235.72 | 242.93 | 232.70 | 241.52 | 416,939 | +8.01(+3.43%) |
Feb 16, 2023 | 229.70 | 235.28 | 226.60 | 233.51 | 211,934 | -0.61(-0.26%) |
Feb 15, 2023 | 228.67 | 234.41 | 227.57 | 234.12 | 255,980 | +0.93(+0.40%) |
Feb 14, 2023 | 231.73 | 234.99 | 230.21 | 233.19 | 186,247 | +0.95(+0.41%) |
Feb 13, 2023 | 230.59 | 232.87 | 229.25 | 232.24 | 152,047 | +0.73(+0.32%) |
Feb 10, 2023 | 228.99 | 233.18 | 227.22 | 231.51 | 187,235 | +0.06(+0.03%) |
Feb 09, 2023 | 234.12 | 236.06 | 230.36 | 231.45 | 179,594 | -0.87(-0.37%) |
Feb 08, 2023 | 233.78 | 237.06 | 231.99 | 232.32 | 175,794 | -3.60(-1.53%) |
Feb 07, 2023 | 234.29 | 236.00 | 229.09 | 235.92 | 323,850 | -0.08(-0.03%) |
Feb 06, 2023 | 242.95 | 244.16 | 234.61 | 236.00 | 298,072 | -7.13(-2.93%) |
Feb 03, 2023 | 237.45 | 251.76 | 236.90 | 243.13 | 464,313 | +1.42(+0.59%) |
Feb 02, 2023 | 235.84 | 253.67 | 234.67 | 241.71 | 1,012,680 | +10.07(+4.35%) |
Feb 01, 2023 | 219.37 | 234.00 | 219.37 | 231.64 | 359,718 | +11.64(+5.29%) |
Jan 31, 2023 | 215.47 | 223.28 | 215.47 | 220.00 | 397,039 | +5.82(+2.72%) |
Jan 30, 2023 | 211.75 | 219.92 | 211.75 | 214.18 | 245,222 | -0.66(-0.31%) |
Jan 27, 2023 | 204.85 | 217.31 | 201.98 | 214.84 | 445,514 | +14.21(+7.08%) |
Jan 26, 2023 | 195.00 | 202.72 | 195.00 | 200.63 | 342,281 | +6.99(+3.61%) |
Jan 25, 2023 | 187.15 | 194.48 | 186.56 | 193.64 | 158,473 | +4.60(+2.43%) |
Jan 24, 2023 | 189.88 | 191.86 | 188.68 | 189.04 | 93,771 | -2.80(-1.46%) |
Jan 23, 2023 | 190.99 | 192.24 | 188.77 | 191.84 | 94,657 | +1.88(+0.99%) |
Jan 20, 2023 | 185.62 | 190.03 | 184.93 | 189.96 | 97,623 | +5.92(+3.22%) |
Jan 19, 2023 | 182.89 | 184.07 | 178.87 | 184.04 | 144,994 | -0.30(-0.16%) |
Jan 18, 2023 | 186.86 | 191.46 | 184.17 | 184.34 | 104,772 | -1.85(-0.99%) |
Jan 17, 2023 | 185.35 | 188.81 | 184.19 | 186.19 | 132,357 | -2.86(-1.51%) |
Jan 13, 2023 | 189.70 | 191.48 | 185.89 | 189.05 | 139,718 | -4.49(-2.32%) |
Jan 12, 2023 | 193.58 | 194.41 | 188.37 | 193.54 | 155,658 | +1.57(+0.82%) |
Jan 11, 2023 | 189.42 | 195.50 | 189.42 | 191.97 | 132,717 | +2.60(+1.37%) |
Jan 10, 2023 | 183.99 | 189.53 | 182.22 | 189.37 | 161,535 | +5.13(+2.78%) |
Jan 09, 2023 | 184.73 | 187.93 | 182.86 | 184.24 | 129,701 | +0.01(+0.01%) |
Jan 06, 2023 | 182.85 | 185.22 | 181.19 | 184.23 | 170,667 | +3.99(+2.21%) |
Jan 05, 2023 | 177.96 | 181.51 | 175.42 | 180.24 | 128,619 | +0.90(+0.50%) |
Jan 04, 2023 | 176.71 | 180.85 | 176.71 | 179.34 | 173,940 | +5.04(+2.89%) |