Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 211.75 | 214.80 | 211.39 | 212.43 | 5,147,553 | +1.39(+0.66%) |
Mar 30, 2023 | 208.97 | 212.87 | 206.52 | 211.04 | 6,581,233 | +3.07(+1.48%) |
Mar 29, 2023 | 206.50 | 208.65 | 205.88 | 207.97 | 3,575,716 | +3.01(+1.47%) |
Mar 28, 2023 | 200.82 | 206.30 | 200.49 | 204.96 | 5,459,482 | +4.39(+2.19%) |
Mar 27, 2023 | 198.63 | 201.55 | 198.63 | 200.57 | 3,890,650 | +3.04(+1.54%) |
Mar 24, 2023 | 195.50 | 197.57 | 193.92 | 197.53 | 4,513,516 | -0.37(-0.19%) |
Mar 23, 2023 | 197.90 | 201.50 | 195.14 | 197.90 | 6,264,629 | +1.74(+0.89%) |
Mar 22, 2023 | 203.68 | 203.83 | 196.01 | 196.16 | 7,306,678 | -8.54(-4.17%) |
Mar 21, 2023 | 207.30 | 207.86 | 203.89 | 204.70 | 4,670,421 | -0.07(-0.03%) |
Mar 20, 2023 | 201.12 | 205.87 | 200.87 | 204.77 | 4,762,885 | +3.72(+1.85%) |
Mar 17, 2023 | 201.35 | 202.83 | 199.00 | 201.05 | 9,858,951 | -2.14(-1.05%) |
Mar 16, 2023 | 196.21 | 203.91 | 194.43 | 203.19 | 6,751,239 | +4.98(+2.51%) |
Mar 15, 2023 | 201.92 | 202.21 | 192.41 | 198.21 | 10,886,325 | -9.07(-4.38%) |
Mar 14, 2023 | 207.53 | 213.56 | 205.00 | 207.28 | 8,241,897 | +3.91(+1.92%) |
Mar 13, 2023 | 200.20 | 207.08 | 197.11 | 203.37 | 6,745,006 | +0.30(+0.15%) |
Mar 10, 2023 | 201.43 | 204.97 | 197.79 | 203.07 | 8,547,099 | +1.83(+0.91%) |
Mar 09, 2023 | 208.32 | 209.02 | 200.30 | 201.24 | 4,278,195 | -5.96(-2.88%) |
Mar 08, 2023 | 208.25 | 208.88 | 205.94 | 207.20 | 2,403,626 | -0.72(-0.35%) |
Mar 07, 2023 | 211.31 | 213.18 | 207.78 | 207.92 | 4,615,211 | -4.00(-1.89%) |
Mar 06, 2023 | 214.12 | 214.75 | 209.60 | 211.92 | 7,000,805 | -3.19(-1.48%) |
Mar 03, 2023 | 210.25 | 216.12 | 209.40 | 215.11 | 7,496,895 | +5.05(+2.40%) |
Mar 02, 2023 | 203.78 | 210.33 | 203.15 | 210.06 | 5,451,555 | +5.51(+2.69%) |
Mar 01, 2023 | 201.47 | 205.44 | 200.85 | 204.55 | 4,394,756 | +3.00(+1.49%) |
Feb 28, 2023 | 201.00 | 202.38 | 199.32 | 201.55 | 3,587,052 | +1.09(+0.54%) |
Feb 27, 2023 | 199.87 | 203.13 | 199.06 | 200.46 | 4,314,402 | +2.31(+1.17%) |
Feb 24, 2023 | 200.00 | 201.70 | 197.36 | 198.15 | 9,658,739 | -9.98(-4.80%) |
Feb 23, 2023 | 207.45 | 209.69 | 205.76 | 208.13 | 4,094,536 | +2.37(+1.15%) |
Feb 22, 2023 | 205.31 | 207.66 | 204.65 | 205.76 | 2,916,814 | +0.24(+0.12%) |
Feb 21, 2023 | 208.99 | 210.84 | 205.05 | 205.52 | 4,655,223 | -6.14(-2.90%) |
Feb 17, 2023 | 211.21 | 211.76 | 207.62 | 211.66 | 4,985,695 | -0.55(-0.26%) |
Feb 16, 2023 | 215.00 | 216.52 | 212.17 | 212.21 | 4,373,338 | -5.23(-2.41%) |
Feb 15, 2023 | 217.16 | 218.25 | 214.60 | 217.44 | 4,846,843 | -1.01(-0.46%) |
Feb 14, 2023 | 214.02 | 221.33 | 213.15 | 218.45 | 10,023,126 | +2.80(+1.30%) |
Feb 13, 2023 | 213.60 | 216.35 | 211.50 | 215.65 | 5,186,734 | +2.76(+1.30%) |
Feb 10, 2023 | 212.01 | 214.50 | 210.50 | 212.89 | 4,862,965 | +0.90(+0.42%) |
Feb 09, 2023 | 214.46 | 215.45 | 210.06 | 211.99 | 5,014,380 | -1.51(-0.71%) |
Feb 08, 2023 | 213.07 | 215.77 | 211.78 | 213.50 | 4,226,928 | -1.26(-0.59%) |
Feb 07, 2023 | 208.04 | 215.15 | 206.92 | 214.76 | 7,305,161 | +7.95(+3.84%) |
Feb 06, 2023 | 205.19 | 208.21 | 203.69 | 206.81 | 3,899,068 | +0.80(+0.39%) |
Feb 03, 2023 | 207.71 | 210.75 | 205.62 | 206.01 | 5,900,294 | -3.33(-1.59%) |
Feb 02, 2023 | 215.15 | 215.29 | 208.30 | 209.34 | 6,503,636 | -5.41(-2.52%) |
Feb 01, 2023 | 212.11 | 218.97 | 211.90 | 214.75 | 8,438,474 | +1.75(+0.82%) |
Jan 31, 2023 | 210.15 | 213.11 | 208.24 | 213.00 | 5,159,008 | +3.33(+1.59%) |
Jan 30, 2023 | 209.19 | 211.36 | 207.71 | 209.67 | 6,063,431 | -1.50(-0.71%) |
Jan 27, 2023 | 211.32 | 212.88 | 209.42 | 211.17 | 5,238,233 | -1.56(-0.73%) |
Jan 26, 2023 | 213.48 | 213.79 | 207.20 | 212.73 | 7,281,240 | +0.05(+0.02%) |
Jan 25, 2023 | 205.80 | 214.75 | 203.11 | 212.68 | 16,096,220 | +0.70(+0.33%) |
Jan 24, 2023 | 205.00 | 212.15 | 205.00 | 211.98 | 4,718,212 | +2.01(+0.96%) |
Jan 23, 2023 | 208.36 | 211.09 | 206.99 | 209.97 | 5,478,367 | +3.21(+1.55%) |
Jan 20, 2023 | 207.47 | 207.99 | 204.78 | 206.76 | 5,475,430 | -0.33(-0.16%) |
Jan 19, 2023 | 206.77 | 209.67 | 204.82 | 207.09 | 5,808,910 | -2.32(-1.11%) |
Jan 18, 2023 | 212.90 | 213.42 | 209.20 | 209.41 | 5,395,640 | -2.00(-0.95%) |
Jan 17, 2023 | 212.71 | 213.34 | 209.07 | 211.41 | 6,145,480 | -2.72(-1.27%) |
Jan 13, 2023 | 212.00 | 216.64 | 211.58 | 214.13 | 6,213,259 | -0.19(-0.09%) |
Jan 12, 2023 | 209.58 | 214.92 | 207.37 | 214.32 | 8,197,507 | +6.29(+3.02%) |
Jan 11, 2023 | 209.87 | 210.47 | 206.69 | 208.03 | 7,186,262 | +1.34(+0.65%) |
Jan 10, 2023 | 203.90 | 209.60 | 203.46 | 206.69 | 8,178,665 | -1.88(-0.90%) |
Jan 09, 2023 | 212.36 | 213.86 | 207.91 | 208.57 | 8,995,763 | -4.43(-2.08%) |
Jan 06, 2023 | 205.30 | 213.04 | 203.55 | 213.00 | 11,256,527 | +8.01(+3.91%) |
Jan 05, 2023 | 201.72 | 204.99 | 200.78 | 204.99 | 6,905,073 | +1.35(+0.66%) |
Jan 04, 2023 | 195.18 | 203.76 | 195.18 | 203.64 | 9,731,870 | +8.25(+4.22%) |