Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 189.23 | 195.22 | 188.80 | 194.97 | 3,232,460 | +7.14(+3.80%) |
Mar 30, 2023 | 189.21 | 190.32 | 187.49 | 187.83 | 2,212,463 | +0.69(+0.37%) |
Mar 29, 2023 | 186.17 | 187.19 | 185.25 | 187.14 | 2,498,850 | +1.75(+0.94%) |
Mar 28, 2023 | 185.69 | 187.62 | 184.88 | 185.39 | 1,920,351 | -0.37(-0.20%) |
Mar 27, 2023 | 185.31 | 187.14 | 184.17 | 185.76 | 2,552,337 | +1.04(+0.57%) |
Mar 24, 2023 | 184.03 | 185.51 | 182.75 | 184.72 | 2,761,650 | -0.22(-0.12%) |
Mar 23, 2023 | 187.90 | 188.27 | 183.36 | 184.94 | 3,432,302 | -1.83(-0.98%) |
Mar 22, 2023 | 191.96 | 192.55 | 186.57 | 186.78 | 3,359,784 | -5.09(-2.65%) |
Mar 21, 2023 | 193.53 | 193.79 | 190.30 | 191.87 | 3,015,721 | +0.00(+0.00%) |
Mar 20, 2023 | 192.08 | 192.94 | 190.52 | 191.87 | 2,466,920 | -0.56(-0.29%) |
Mar 17, 2023 | 194.79 | 196.26 | 190.89 | 192.42 | 7,457,996 | -2.25(-1.16%) |
Mar 16, 2023 | 192.63 | 195.07 | 191.52 | 194.67 | 3,234,820 | +1.05(+0.54%) |
Mar 15, 2023 | 190.94 | 195.43 | 189.74 | 193.62 | 3,891,501 | +1.72(+0.89%) |
Mar 14, 2023 | 194.41 | 195.08 | 188.97 | 191.91 | 4,009,460 | -0.70(-0.36%) |
Mar 13, 2023 | 190.84 | 196.35 | 189.86 | 192.61 | 3,196,331 | +0.87(+0.45%) |
Mar 10, 2023 | 194.14 | 196.64 | 191.18 | 191.74 | 3,063,472 | -2.33(-1.20%) |
Mar 09, 2023 | 197.03 | 198.94 | 193.57 | 194.07 | 2,502,915 | -2.04(-1.04%) |
Mar 08, 2023 | 193.25 | 197.02 | 192.74 | 196.11 | 2,738,967 | +3.64(+1.89%) |
Mar 07, 2023 | 197.42 | 197.42 | 192.32 | 192.47 | 3,405,075 | -4.06(-2.06%) |
Mar 06, 2023 | 195.29 | 198.61 | 195.05 | 196.53 | 3,241,626 | +1.79(+0.92%) |
Mar 03, 2023 | 190.88 | 195.53 | 190.18 | 194.73 | 3,572,625 | +4.51(+2.37%) |
Mar 02, 2023 | 187.84 | 190.56 | 187.22 | 190.22 | 4,266,803 | +0.77(+0.41%) |
Mar 01, 2023 | 200.30 | 200.49 | 186.49 | 189.45 | 10,112,208 | -11.15(-5.56%) |
Feb 28, 2023 | 198.88 | 203.06 | 198.21 | 200.60 | 4,500,170 | +1.47(+0.74%) |
Feb 27, 2023 | 199.22 | 201.32 | 198.35 | 199.13 | 2,835,711 | +2.63(+1.34%) |
Feb 24, 2023 | 194.79 | 197.52 | 193.49 | 196.50 | 2,219,228 | -0.65(-0.33%) |
Feb 23, 2023 | 197.49 | 198.65 | 194.15 | 197.15 | 2,392,077 | -0.41(-0.21%) |
Feb 22, 2023 | 196.18 | 199.32 | 195.05 | 197.56 | 2,736,249 | +0.76(+0.39%) |
Feb 21, 2023 | 200.13 | 201.72 | 196.19 | 196.80 | 4,043,135 | -10.63(-5.12%) |
Feb 17, 2023 | 207.90 | 208.36 | 203.67 | 207.43 | 3,550,922 | -1.23(-0.59%) |
Feb 16, 2023 | 204.94 | 210.66 | 204.38 | 208.66 | 2,542,364 | -1.00(-0.47%) |
Feb 15, 2023 | 207.04 | 210.11 | 205.98 | 209.65 | 1,897,425 | +1.24(+0.59%) |
Feb 14, 2023 | 206.72 | 209.74 | 205.86 | 208.41 | 2,375,566 | -0.37(-0.18%) |
Feb 13, 2023 | 204.06 | 208.94 | 202.24 | 208.78 | 2,424,375 | +5.23(+2.57%) |
Feb 10, 2023 | 202.27 | 203.70 | 201.17 | 203.56 | 1,883,594 | +0.14(+0.07%) |
Feb 09, 2023 | 209.40 | 209.85 | 202.76 | 203.42 | 2,447,931 | -4.02(-1.94%) |
Feb 08, 2023 | 208.85 | 208.85 | 205.79 | 207.44 | 2,482,501 | -1.92(-0.92%) |
Feb 07, 2023 | 207.56 | 210.18 | 205.16 | 209.36 | 2,617,775 | -1.11(-0.53%) |
Feb 06, 2023 | 208.89 | 211.41 | 208.70 | 210.47 | 2,441,680 | -0.10(-0.05%) |
Feb 03, 2023 | 211.71 | 212.93 | 209.44 | 210.57 | 3,126,090 | -5.45(-2.52%) |
Feb 02, 2023 | 210.64 | 217.72 | 210.58 | 216.02 | 4,263,703 | +7.80(+3.75%) |
Feb 01, 2023 | 202.27 | 209.76 | 199.28 | 208.22 | 3,449,833 | +5.18(+2.55%) |
Jan 31, 2023 | 198.16 | 203.12 | 197.43 | 203.04 | 3,503,091 | +6.18(+3.14%) |
Jan 30, 2023 | 196.92 | 199.44 | 196.12 | 196.86 | 2,857,771 | -0.56(-0.29%) |
Jan 27, 2023 | 196.41 | 198.33 | 195.42 | 197.42 | 2,982,517 | +0.66(+0.34%) |
Jan 26, 2023 | 199.24 | 203.55 | 196.59 | 196.76 | 3,508,536 | -4.19(-2.09%) |
Jan 25, 2023 | 199.40 | 201.13 | 196.79 | 200.95 | 2,341,461 | -0.29(-0.15%) |
Jan 24, 2023 | 197.54 | 201.41 | 197.54 | 201.25 | 2,983,551 | +2.29(+1.15%) |
Jan 23, 2023 | 197.41 | 200.70 | 195.73 | 198.95 | 3,580,928 | +0.56(+0.28%) |
Jan 20, 2023 | 195.32 | 198.84 | 192.70 | 198.39 | 3,626,449 | +2.33(+1.19%) |
Jan 19, 2023 | 201.28 | 201.66 | 195.15 | 196.06 | 3,616,955 | -6.18(-3.06%) |
Jan 18, 2023 | 204.40 | 207.75 | 201.86 | 202.24 | 3,685,584 | -0.99(-0.49%) |
Jan 17, 2023 | 205.80 | 208.53 | 202.97 | 203.23 | 3,024,781 | -2.56(-1.24%) |
Jan 13, 2023 | 201.57 | 207.15 | 201.57 | 205.79 | 3,995,902 | +1.84(+0.90%) |
Jan 12, 2023 | 203.95 | 205.22 | 200.39 | 203.95 | 2,773,115 | +1.62(+0.80%) |
Jan 11, 2023 | 196.09 | 202.46 | 196.08 | 202.33 | 2,866,689 | +6.98(+3.57%) |
Jan 10, 2023 | 193.92 | 195.62 | 192.58 | 195.35 | 2,268,878 | +1.90(+0.98%) |
Jan 09, 2023 | 196.34 | 198.00 | 193.36 | 193.45 | 2,832,545 | -1.48(-0.76%) |
Jan 06, 2023 | 194.71 | 195.73 | 188.61 | 194.94 | 3,218,095 | +0.19(+0.10%) |
Jan 05, 2023 | 193.32 | 195.39 | 191.55 | 194.74 | 2,002,115 | -0.60(-0.31%) |
Jan 04, 2023 | 195.38 | 196.28 | 191.58 | 195.35 | 2,583,496 | +2.28(+1.18%) |