Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 198.97 | 200.37 | 195.86 | 198.89 | 273,933 | +1.45(+0.73%) |
Mar 30, 2023 | 199.55 | 200.47 | 195.56 | 197.44 | 227,365 | -1.76(-0.88%) |
Mar 29, 2023 | 197.06 | 199.55 | 195.20 | 199.20 | 199,438 | +3.02(+1.54%) |
Mar 28, 2023 | 193.18 | 197.25 | 192.60 | 196.18 | 229,333 | +2.26(+1.17%) |
Mar 27, 2023 | 192.06 | 195.57 | 191.81 | 193.92 | 237,315 | +4.03(+2.12%) |
Mar 24, 2023 | 187.63 | 190.06 | 185.17 | 189.89 | 347,670 | -0.23(-0.12%) |
Mar 23, 2023 | 191.14 | 192.50 | 187.37 | 190.11 | 210,988 | -1.06(-0.56%) |
Mar 22, 2023 | 194.94 | 195.70 | 191.08 | 191.18 | 259,470 | -3.38(-1.73%) |
Mar 21, 2023 | 195.78 | 198.36 | 194.40 | 194.55 | 257,756 | +3.47(+1.82%) |
Mar 20, 2023 | 187.88 | 194.28 | 186.01 | 191.08 | 264,768 | +3.45(+1.84%) |
Mar 17, 2023 | 194.52 | 195.44 | 185.81 | 187.62 | 676,799 | -7.87(-4.03%) |
Mar 16, 2023 | 183.76 | 197.25 | 183.76 | 195.50 | 468,421 | +10.18(+5.49%) |
Mar 15, 2023 | 190.85 | 193.26 | 184.04 | 185.32 | 459,974 | -10.96(-5.58%) |
Mar 14, 2023 | 190.55 | 197.59 | 189.45 | 196.28 | 503,353 | +8.58(+4.57%) |
Mar 13, 2023 | 187.38 | 190.35 | 184.60 | 187.70 | 507,234 | -4.81(-2.50%) |
Mar 10, 2023 | 199.50 | 200.27 | 191.23 | 192.51 | 708,097 | -8.00(-3.99%) |
Mar 09, 2023 | 208.35 | 208.91 | 200.25 | 200.50 | 322,548 | -8.45(-4.04%) |
Mar 08, 2023 | 211.43 | 212.67 | 206.59 | 208.95 | 210,561 | -2.01(-0.95%) |
Mar 07, 2023 | 210.63 | 213.15 | 209.04 | 210.97 | 194,095 | +1.10(+0.52%) |
Mar 06, 2023 | 210.31 | 211.89 | 209.13 | 209.87 | 329,057 | -1.02(-0.48%) |
Mar 03, 2023 | 211.62 | 213.00 | 209.13 | 210.89 | 252,438 | -1.32(-0.62%) |
Mar 02, 2023 | 214.01 | 215.28 | 211.20 | 212.20 | 231,651 | -2.98(-1.39%) |
Mar 01, 2023 | 212.92 | 216.71 | 211.00 | 215.19 | 290,430 | +2.27(+1.07%) |
Feb 28, 2023 | 209.54 | 213.94 | 209.34 | 212.92 | 361,936 | +3.38(+1.61%) |
Feb 27, 2023 | 209.28 | 211.03 | 208.03 | 209.54 | 248,777 | +0.57(+0.28%) |
Feb 24, 2023 | 205.37 | 209.06 | 203.88 | 208.96 | 251,535 | +3.59(+1.75%) |
Feb 23, 2023 | 205.62 | 209.27 | 203.93 | 205.38 | 239,636 | -0.16(-0.08%) |
Feb 22, 2023 | 206.76 | 208.67 | 204.67 | 205.54 | 172,980 | -2.30(-1.11%) |
Feb 21, 2023 | 209.38 | 209.51 | 205.95 | 207.84 | 344,124 | -3.09(-1.47%) |
Feb 17, 2023 | 208.41 | 211.87 | 207.01 | 210.93 | 288,434 | +2.11(+1.01%) |
Feb 16, 2023 | 211.90 | 212.27 | 208.04 | 208.81 | 352,335 | -4.24(-1.99%) |
Feb 15, 2023 | 212.04 | 216.92 | 210.09 | 213.06 | 361,642 | -0.11(-0.05%) |
Feb 14, 2023 | 214.90 | 216.94 | 211.80 | 213.16 | 290,051 | -2.19(-1.02%) |
Feb 13, 2023 | 216.88 | 218.63 | 214.21 | 215.35 | 339,630 | +0.62(+0.29%) |
Feb 10, 2023 | 219.53 | 220.41 | 211.94 | 214.73 | 775,668 | -5.04(-2.29%) |
Feb 09, 2023 | 216.62 | 221.74 | 216.62 | 219.77 | 510,394 | +4.89(+2.28%) |
Feb 08, 2023 | 212.09 | 217.21 | 211.03 | 214.88 | 380,712 | +1.55(+0.72%) |
Feb 07, 2023 | 211.01 | 214.30 | 209.13 | 213.33 | 323,113 | +2.31(+1.09%) |
Feb 06, 2023 | 205.09 | 212.00 | 204.27 | 211.03 | 382,262 | +6.82(+3.34%) |
Feb 03, 2023 | 202.73 | 204.59 | 198.41 | 204.21 | 351,175 | +2.66(+1.32%) |
Feb 02, 2023 | 207.23 | 207.23 | 195.76 | 201.55 | 683,871 | -6.04(-2.91%) |
Feb 01, 2023 | 198.13 | 210.61 | 193.27 | 207.60 | 721,736 | +13.71(+7.07%) |
Jan 31, 2023 | 191.50 | 194.67 | 189.69 | 193.88 | 898,839 | +3.06(+1.60%) |
Jan 30, 2023 | 193.35 | 194.52 | 190.37 | 190.82 | 379,920 | -2.39(-1.24%) |
Jan 27, 2023 | 195.29 | 196.06 | 193.09 | 193.21 | 228,129 | -1.77(-0.91%) |
Jan 26, 2023 | 194.54 | 196.12 | 192.61 | 194.98 | 265,190 | +0.52(+0.26%) |
Jan 25, 2023 | 190.66 | 195.68 | 190.39 | 194.47 | 333,760 | +3.76(+1.97%) |
Jan 24, 2023 | 190.08 | 190.85 | 187.84 | 190.70 | 279,115 | +2.17(+1.15%) |
Jan 23, 2023 | 190.02 | 191.22 | 188.05 | 188.53 | 359,159 | -1.00(-0.53%) |
Jan 20, 2023 | 193.19 | 193.19 | 187.86 | 189.53 | 269,950 | -3.74(-1.93%) |
Jan 19, 2023 | 190.52 | 194.25 | 190.52 | 193.27 | 200,667 | +1.68(+0.88%) |
Jan 18, 2023 | 193.37 | 194.67 | 190.24 | 191.59 | 296,762 | -1.24(-0.64%) |
Jan 17, 2023 | 197.44 | 198.01 | 191.79 | 192.82 | 234,537 | -3.60(-1.83%) |
Jan 13, 2023 | 192.85 | 197.51 | 192.85 | 196.42 | 207,820 | +3.05(+1.58%) |
Jan 12, 2023 | 191.29 | 194.43 | 190.44 | 193.37 | 296,133 | +2.32(+1.21%) |
Jan 11, 2023 | 192.21 | 192.21 | 187.44 | 191.05 | 240,077 | -1.64(-0.85%) |
Jan 10, 2023 | 188.31 | 194.00 | 187.90 | 192.69 | 269,458 | +5.24(+2.80%) |
Jan 09, 2023 | 190.46 | 192.35 | 187.03 | 187.44 | 262,453 | -3.61(-1.89%) |
Jan 06, 2023 | 185.31 | 191.98 | 185.09 | 191.05 | 269,779 | +6.45(+3.49%) |
Jan 05, 2023 | 184.56 | 185.88 | 182.87 | 184.60 | 270,168 | -0.40(-0.21%) |
Jan 04, 2023 | 185.11 | 186.76 | 183.57 | 185.00 | 269,823 | +0.89(+0.48%) |