Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 206.81 | 211.74 | 206.35 | 211.50 | 25,492,946 | +4.09(+1.97%) |
Mar 30, 2023 | 202.96 | 207.66 | 202.40 | 207.41 | 22,663,684 | +2.48(+1.21%) |
Mar 29, 2023 | 203.14 | 205.30 | 202.12 | 204.93 | 18,879,868 | +4.66(+2.33%) |
Mar 28, 2023 | 199.74 | 200.62 | 197.49 | 200.27 | 19,157,876 | -2.19(-1.08%) |
Mar 27, 2023 | 204.39 | 205.44 | 200.95 | 202.45 | 18,542,168 | -3.13(-1.52%) |
Mar 24, 2023 | 204.76 | 207.15 | 203.13 | 205.59 | 27,790,030 | +1.73(+0.85%) |
Mar 23, 2023 | 202.42 | 207.45 | 201.74 | 203.86 | 27,429,326 | +4.46(+2.24%) |
Mar 22, 2023 | 202.09 | 206.94 | 199.26 | 199.40 | 28,513,272 | -2.34(-1.16%) |
Mar 21, 2023 | 202.78 | 202.97 | 197.54 | 201.75 | 31,878,252 | +4.34(+2.20%) |
Mar 20, 2023 | 198.07 | 198.95 | 193.24 | 197.40 | 25,233,562 | +2.16(+1.11%) |
Mar 17, 2023 | 200.15 | 201.49 | 195.03 | 195.24 | 50,244,156 | -9.27(-4.53%) |
Mar 16, 2023 | 197.85 | 205.34 | 195.69 | 204.51 | 50,899,636 | +7.17(+3.63%) |
Mar 15, 2023 | 192.55 | 197.37 | 190.44 | 197.34 | 42,033,312 | +3.72(+1.92%) |
Mar 14, 2023 | 187.19 | 193.92 | 186.18 | 193.62 | 41,699,556 | +13.09(+7.25%) |
Mar 13, 2023 | 177.59 | 183.40 | 174.46 | 180.53 | 24,772,942 | +1.39(+0.77%) |
Mar 10, 2023 | 180.64 | 184.39 | 178.43 | 179.14 | 25,717,882 | -2.18(-1.20%) |
Mar 09, 2023 | 185.97 | 188.54 | 179.93 | 181.32 | 26,600,818 | -3.27(-1.77%) |
Mar 08, 2023 | 182.50 | 184.88 | 180.97 | 184.59 | 19,455,364 | +0.46(+0.25%) |
Mar 07, 2023 | 188.61 | 189.97 | 183.63 | 184.13 | 36,722,072 | -0.39(-0.21%) |
Mar 06, 2023 | 187.61 | 189.27 | 184.26 | 184.52 | 33,242,864 | -0.35(-0.19%) |
Mar 03, 2023 | 178.55 | 186.24 | 176.69 | 184.87 | 46,032,392 | +10.70(+6.14%) |
Mar 02, 2023 | 172.03 | 174.65 | 171.08 | 174.17 | 17,389,190 | +1.11(+0.64%) |
Mar 01, 2023 | 174.23 | 177.49 | 172.69 | 173.06 | 31,024,206 | -1.52(-0.87%) |
Feb 28, 2023 | 171.55 | 177.19 | 171.52 | 174.58 | 46,117,936 | +5.39(+3.19%) |
Feb 27, 2023 | 171.53 | 172.76 | 168.71 | 169.19 | 19,294,138 | -0.85(-0.50%) |
Feb 24, 2023 | 168.29 | 170.37 | 167.32 | 170.04 | 19,832,146 | -1.65(-0.96%) |
Feb 23, 2023 | 171.65 | 173.33 | 169.03 | 171.69 | 20,039,820 | +0.92(+0.54%) |
Feb 22, 2023 | 170.72 | 172.40 | 169.34 | 170.77 | 24,205,482 | -0.96(-0.56%) |
Feb 21, 2023 | 173.95 | 177.81 | 171.53 | 171.73 | 34,975,216 | -0.80(-0.46%) |
Feb 17, 2023 | 169.87 | 172.82 | 169.61 | 172.53 | 24,221,110 | +0.44(+0.26%) |
Feb 16, 2023 | 172.40 | 175.49 | 171.44 | 172.09 | 25,823,530 | -4.71(-2.66%) |
Feb 15, 2023 | 176.05 | 177.82 | 174.97 | 176.80 | 25,367,702 | -2.31(-1.29%) |
Feb 14, 2023 | 176.80 | 181.13 | 175.52 | 179.11 | 24,060,048 | +0.05(+0.03%) |
Feb 13, 2023 | 177.84 | 180.63 | 175.46 | 179.06 | 31,504,976 | +5.27(+3.03%) |
Feb 10, 2023 | 175.99 | 178.52 | 173.00 | 173.79 | 33,528,468 | -3.76(-2.12%) |
Feb 09, 2023 | 185.75 | 186.27 | 176.91 | 177.56 | 37,115,252 | -5.50(-3.00%) |
Feb 08, 2023 | 189.61 | 190.44 | 182.54 | 183.05 | 36,172,632 | -8.17(-4.27%) |
Feb 07, 2023 | 185.19 | 193.38 | 184.02 | 191.23 | 47,122,908 | +5.55(+2.99%) |
Feb 06, 2023 | 186.15 | 190.31 | 185.13 | 185.68 | 42,519,720 | -0.47(-0.25%) |
Feb 03, 2023 | 183.08 | 196.37 | 182.51 | 186.15 | 76,989,288 | -2.24(-1.19%) |
Feb 02, 2023 | 183.00 | 196.76 | 179.79 | 188.38 | 150,711,888 | +35.58(+23.28%) |
Feb 01, 2023 | 147.73 | 153.26 | 146.76 | 152.81 | 53,956,648 | +4.14(+2.79%) |
Jan 31, 2023 | 147.65 | 149.57 | 147.22 | 148.66 | 29,822,762 | +1.91(+1.30%) |
Jan 30, 2023 | 149.09 | 150.81 | 146.65 | 146.76 | 28,065,698 | -4.67(-3.08%) |
Jan 27, 2023 | 147.94 | 152.88 | 147.09 | 151.43 | 35,845,548 | +4.43(+3.01%) |
Jan 26, 2023 | 144.10 | 147.21 | 143.01 | 147.00 | 25,504,478 | +5.79(+4.10%) |
Jan 25, 2023 | 140.93 | 142.88 | 140.02 | 141.21 | 26,625,790 | -1.64(-1.15%) |
Jan 24, 2023 | 141.40 | 144.70 | 141.07 | 142.85 | 21,915,418 | -0.13(-0.09%) |
Jan 23, 2023 | 139.00 | 143.47 | 138.38 | 142.98 | 27,512,804 | +3.89(+2.80%) |
Jan 20, 2023 | 135.61 | 139.65 | 134.33 | 139.08 | 28,747,666 | +3.21(+2.36%) |
Jan 19, 2023 | 132.22 | 137.17 | 131.87 | 135.87 | 29,004,504 | +3.12(+2.35%) |
Jan 18, 2023 | 135.53 | 136.97 | 132.53 | 132.75 | 20,241,638 | -2.33(-1.73%) |
Jan 17, 2023 | 135.90 | 136.47 | 133.97 | 135.08 | 21,165,124 | -1.62(-1.18%) |
Jan 13, 2023 | 134.69 | 137.11 | 134.56 | 136.70 | 22,470,160 | +0.27(+0.20%) |
Jan 12, 2023 | 133.17 | 137.40 | 131.49 | 136.43 | 30,841,698 | +3.81(+2.88%) |
Jan 11, 2023 | 130.69 | 133.57 | 130.07 | 132.62 | 25,446,006 | -0.10(-0.08%) |
Jan 10, 2023 | 127.01 | 133.17 | 126.89 | 132.72 | 28,719,720 | +3.51(+2.72%) |
Jan 09, 2023 | 130.89 | 132.68 | 129.01 | 129.20 | 26,684,570 | -0.55(-0.42%) |
Jan 06, 2023 | 128.71 | 130.06 | 125.78 | 129.75 | 27,641,404 | +3.07(+2.43%) |
Jan 05, 2023 | 125.87 | 128.26 | 124.28 | 126.68 | 25,479,644 | -0.43(-0.34%) |
Jan 04, 2023 | 127.12 | 128.78 | 125.59 | 127.11 | 32,603,360 | +2.62(+2.11%) |