Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 193.37 | 196.81 | 191.53 | 196.01 | 127,310 | +4.56(+2.38%) |
Mar 30, 2023 | 192.83 | 194.24 | 189.85 | 191.46 | 90,022 | +0.39(+0.20%) |
Mar 29, 2023 | 192.34 | 193.67 | 188.54 | 191.07 | 88,958 | +1.85(+0.98%) |
Mar 28, 2023 | 185.61 | 189.55 | 184.18 | 189.22 | 120,413 | +2.67(+1.43%) |
Mar 27, 2023 | 187.15 | 188.13 | 184.13 | 186.55 | 77,985 | +3.32(+1.81%) |
Mar 24, 2023 | 178.69 | 183.87 | 176.57 | 183.23 | 67,342 | +1.18(+0.65%) |
Mar 23, 2023 | 182.51 | 186.00 | 179.52 | 182.05 | 104,941 | +0.77(+0.43%) |
Mar 22, 2023 | 184.58 | 187.35 | 180.89 | 181.28 | 99,888 | -3.60(-1.95%) |
Mar 21, 2023 | 186.54 | 186.82 | 184.81 | 184.88 | 57,474 | +2.84(+1.56%) |
Mar 20, 2023 | 176.72 | 182.53 | 176.53 | 182.04 | 95,305 | +8.24(+4.74%) |
Mar 17, 2023 | 180.30 | 181.21 | 172.87 | 173.80 | 235,266 | -8.59(-4.71%) |
Mar 16, 2023 | 175.06 | 184.18 | 174.44 | 182.39 | 68,489 | +3.77(+2.11%) |
Mar 15, 2023 | 179.71 | 180.97 | 173.81 | 178.62 | 101,483 | -7.48(-4.02%) |
Mar 14, 2023 | 185.68 | 188.32 | 183.49 | 186.09 | 68,967 | +5.37(+2.97%) |
Mar 13, 2023 | 179.43 | 186.09 | 178.21 | 180.72 | 85,432 | -3.52(-1.91%) |
Mar 10, 2023 | 189.38 | 189.56 | 181.62 | 184.24 | 89,840 | -6.71(-3.52%) |
Mar 09, 2023 | 194.64 | 194.68 | 189.97 | 190.95 | 86,511 | -2.04(-1.06%) |
Mar 08, 2023 | 190.32 | 193.96 | 188.67 | 192.99 | 51,296 | +2.96(+1.56%) |
Mar 07, 2023 | 193.93 | 194.82 | 189.32 | 190.03 | 66,696 | -3.63(-1.88%) |
Mar 06, 2023 | 197.65 | 198.25 | 192.49 | 193.67 | 80,565 | -4.13(-2.09%) |
Mar 03, 2023 | 197.72 | 198.17 | 194.78 | 197.79 | 59,983 | +1.56(+0.80%) |
Mar 02, 2023 | 194.16 | 197.19 | 194.16 | 196.23 | 48,610 | -0.22(-0.11%) |
Mar 01, 2023 | 192.55 | 196.45 | 192.19 | 196.45 | 76,033 | +2.59(+1.33%) |
Feb 28, 2023 | 193.01 | 200.34 | 193.01 | 193.86 | 50,408 | +0.71(+0.37%) |
Feb 27, 2023 | 196.65 | 199.75 | 193.06 | 193.15 | 76,356 | -0.81(-0.42%) |
Feb 24, 2023 | 184.84 | 194.61 | 183.54 | 193.96 | 96,721 | +1.84(+0.96%) |
Feb 23, 2023 | 195.90 | 197.83 | 189.70 | 192.12 | 89,542 | -0.77(-0.40%) |
Feb 22, 2023 | 192.39 | 195.47 | 190.24 | 192.89 | 84,285 | +0.50(+0.26%) |
Feb 21, 2023 | 197.87 | 200.11 | 191.51 | 192.39 | 99,314 | -9.21(-4.57%) |
Feb 17, 2023 | 202.56 | 205.96 | 200.66 | 201.60 | 66,830 | -1.30(-0.64%) |
Feb 16, 2023 | 200.23 | 206.66 | 199.74 | 202.90 | 62,383 | -2.21(-1.08%) |
Feb 15, 2023 | 201.57 | 207.36 | 201.57 | 205.10 | 67,352 | +1.39(+0.68%) |
Feb 14, 2023 | 198.57 | 205.96 | 198.57 | 203.72 | 52,952 | +2.06(+1.02%) |
Feb 13, 2023 | 198.11 | 202.60 | 196.32 | 201.66 | 68,585 | +4.31(+2.18%) |
Feb 10, 2023 | 192.55 | 198.38 | 192.55 | 197.35 | 57,637 | +2.35(+1.20%) |
Feb 09, 2023 | 193.84 | 197.03 | 192.86 | 195.00 | 83,552 | +1.91(+0.99%) |
Feb 08, 2023 | 203.41 | 205.12 | 193.07 | 193.09 | 106,644 | -13.49(-6.53%) |
Feb 07, 2023 | 203.01 | 207.33 | 201.26 | 206.58 | 81,609 | +1.97(+0.96%) |
Feb 06, 2023 | 204.26 | 207.31 | 201.10 | 204.61 | 82,408 | -3.32(-1.60%) |
Feb 03, 2023 | 208.96 | 212.82 | 205.94 | 207.93 | 91,661 | -5.55(-2.60%) |
Feb 02, 2023 | 203.34 | 214.33 | 202.13 | 213.47 | 133,602 | +12.33(+6.13%) |
Feb 01, 2023 | 193.58 | 203.87 | 193.12 | 201.14 | 103,584 | +6.20(+3.18%) |
Jan 31, 2023 | 186.96 | 194.94 | 186.96 | 194.94 | 92,421 | +7.25(+3.86%) |
Jan 30, 2023 | 184.09 | 189.83 | 184.09 | 187.69 | 107,931 | +0.36(+0.19%) |
Jan 27, 2023 | 185.86 | 189.99 | 183.78 | 187.34 | 72,529 | +2.17(+1.17%) |
Jan 26, 2023 | 183.72 | 187.76 | 182.36 | 185.17 | 77,976 | +0.39(+0.21%) |
Jan 25, 2023 | 183.63 | 186.56 | 182.35 | 184.78 | 83,074 | -3.56(-1.89%) |
Jan 24, 2023 | 187.55 | 188.85 | 182.99 | 188.35 | 47,401 | +1.99(+1.07%) |
Jan 23, 2023 | 186.17 | 189.25 | 185.96 | 186.36 | 86,787 | -1.12(-0.60%) |
Jan 20, 2023 | 187.80 | 191.71 | 185.28 | 187.48 | 102,047 | -0.11(-0.06%) |
Jan 19, 2023 | 180.34 | 187.79 | 180.34 | 187.59 | 127,601 | +3.93(+2.14%) |
Jan 18, 2023 | 186.87 | 191.28 | 182.39 | 183.66 | 96,481 | -2.81(-1.51%) |
Jan 17, 2023 | 190.48 | 193.61 | 184.66 | 186.47 | 105,156 | -5.22(-2.72%) |
Jan 13, 2023 | 184.72 | 192.53 | 184.72 | 191.69 | 94,586 | +3.75(+1.99%) |
Jan 12, 2023 | 182.98 | 188.58 | 179.81 | 187.94 | 89,038 | +7.29(+4.04%) |
Jan 11, 2023 | 176.87 | 180.92 | 176.87 | 180.65 | 85,132 | +4.85(+2.76%) |
Jan 10, 2023 | 172.90 | 176.49 | 169.67 | 175.80 | 130,227 | +3.92(+2.28%) |
Jan 09, 2023 | 175.65 | 177.62 | 171.79 | 171.87 | 89,765 | -0.74(-0.43%) |
Jan 06, 2023 | 168.47 | 173.92 | 164.49 | 172.62 | 86,157 | +7.60(+4.60%) |
Jan 05, 2023 | 165.97 | 166.67 | 161.73 | 165.02 | 106,693 | -2.09(-1.25%) |
Jan 04, 2023 | 164.40 | 171.94 | 162.37 | 167.10 | 139,853 | +5.41(+3.35%) |