Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 191.36 | 191.72 | 189.86 | 191.51 | 1,001,211 | +1.48(+0.78%) |
Mar 30, 2023 | 190.34 | 191.31 | 189.10 | 190.02 | 852,777 | +0.08(+0.04%) |
Mar 29, 2023 | 188.34 | 190.00 | 187.72 | 189.94 | 1,040,055 | +2.62(+1.40%) |
Mar 28, 2023 | 189.49 | 190.31 | 186.79 | 187.32 | 1,391,572 | -2.53(-1.33%) |
Mar 27, 2023 | 190.39 | 191.16 | 187.82 | 189.85 | 1,207,335 | +1.38(+0.73%) |
Mar 24, 2023 | 186.19 | 188.53 | 185.28 | 188.47 | 1,550,554 | +2.29(+1.23%) |
Mar 23, 2023 | 187.68 | 188.72 | 185.73 | 186.18 | 1,520,999 | -1.38(-0.73%) |
Mar 22, 2023 | 192.89 | 192.89 | 187.43 | 187.55 | 1,326,597 | -5.47(-2.84%) |
Mar 21, 2023 | 194.13 | 194.28 | 191.82 | 193.03 | 1,157,705 | +0.74(+0.39%) |
Mar 20, 2023 | 191.81 | 193.67 | 190.70 | 192.29 | 1,024,919 | +1.75(+0.92%) |
Mar 17, 2023 | 196.53 | 196.53 | 189.55 | 190.54 | 1,994,945 | -6.85(-3.47%) |
Mar 16, 2023 | 195.57 | 199.11 | 194.62 | 197.39 | 953,036 | +1.45(+0.74%) |
Mar 15, 2023 | 195.64 | 196.06 | 192.34 | 195.94 | 1,180,964 | -1.77(-0.89%) |
Mar 14, 2023 | 198.33 | 199.97 | 196.59 | 197.70 | 1,234,541 | +1.21(+0.62%) |
Mar 13, 2023 | 196.12 | 198.31 | 195.33 | 196.49 | 1,325,551 | -1.97(-0.99%) |
Mar 10, 2023 | 198.94 | 200.83 | 198.04 | 198.46 | 890,863 | -1.00(-0.50%) |
Mar 09, 2023 | 202.67 | 203.85 | 199.25 | 199.46 | 1,100,153 | -2.34(-1.16%) |
Mar 08, 2023 | 205.91 | 206.47 | 200.29 | 201.80 | 1,040,577 | -3.79(-1.85%) |
Mar 07, 2023 | 207.04 | 209.18 | 205.40 | 205.60 | 1,030,738 | -2.01(-0.97%) |
Mar 06, 2023 | 207.60 | 210.11 | 206.74 | 207.60 | 873,228 | -0.24(-0.12%) |
Mar 03, 2023 | 206.33 | 208.22 | 205.99 | 207.85 | 1,442,024 | +1.92(+0.93%) |
Mar 02, 2023 | 203.32 | 206.13 | 203.32 | 205.93 | 982,800 | +2.04(+1.00%) |
Mar 01, 2023 | 203.19 | 204.46 | 202.74 | 203.89 | 1,253,488 | -1.08(-0.53%) |
Feb 28, 2023 | 204.01 | 205.40 | 203.57 | 204.97 | 1,476,120 | +0.48(+0.23%) |
Feb 27, 2023 | 204.75 | 204.97 | 203.57 | 204.49 | 904,429 | +0.53(+0.26%) |
Feb 24, 2023 | 203.69 | 204.57 | 202.26 | 203.96 | 1,066,191 | +0.58(+0.29%) |
Feb 23, 2023 | 205.88 | 207.34 | 202.53 | 203.37 | 931,770 | -2.44(-1.18%) |
Feb 22, 2023 | 205.84 | 207.81 | 205.17 | 205.81 | 857,632 | -0.36(-0.17%) |
Feb 21, 2023 | 209.28 | 209.63 | 206.09 | 206.17 | 1,296,891 | -1.54(-0.74%) |
Feb 17, 2023 | 205.22 | 208.13 | 204.39 | 207.71 | 777,308 | +2.49(+1.22%) |
Feb 16, 2023 | 205.61 | 207.33 | 204.05 | 205.22 | 955,325 | -1.77(-0.85%) |
Feb 15, 2023 | 206.36 | 207.23 | 204.28 | 206.98 | 1,190,946 | +0.39(+0.19%) |
Feb 14, 2023 | 208.19 | 208.19 | 205.99 | 206.60 | 913,895 | -1.56(-0.75%) |
Feb 13, 2023 | 210.94 | 212.85 | 206.72 | 208.16 | 1,082,138 | -1.15(-0.55%) |
Feb 10, 2023 | 205.28 | 209.68 | 204.26 | 209.30 | 1,005,783 | +5.14(+2.52%) |
Feb 09, 2023 | 205.02 | 206.52 | 202.98 | 204.16 | 1,233,709 | -1.53(-0.75%) |
Feb 08, 2023 | 204.76 | 206.24 | 204.04 | 205.69 | 1,141,780 | -0.48(-0.23%) |
Feb 07, 2023 | 205.34 | 206.67 | 201.97 | 206.17 | 892,216 | +0.10(+0.05%) |
Feb 06, 2023 | 204.77 | 207.38 | 203.50 | 206.07 | 1,648,148 | +1.34(+0.65%) |
Feb 03, 2023 | 205.68 | 206.83 | 204.16 | 204.73 | 949,470 | -1.06(-0.51%) |
Feb 02, 2023 | 208.79 | 209.54 | 204.32 | 205.79 | 2,068,943 | -3.70(-1.76%) |
Feb 01, 2023 | 207.21 | 210.90 | 206.54 | 209.49 | 1,229,549 | +1.00(+0.48%) |
Jan 31, 2023 | 206.69 | 208.49 | 205.31 | 208.49 | 1,981,323 | +2.83(+1.37%) |
Jan 30, 2023 | 206.05 | 208.09 | 204.30 | 205.66 | 1,971,732 | -0.19(-0.09%) |
Jan 27, 2023 | 198.96 | 208.23 | 198.41 | 205.85 | 3,200,433 | +15.10(+7.92%) |
Jan 26, 2023 | 192.37 | 194.28 | 190.41 | 190.75 | 1,842,484 | -1.11(-0.58%) |
Jan 25, 2023 | 188.23 | 192.12 | 187.12 | 191.85 | 1,335,875 | +2.87(+1.52%) |
Jan 24, 2023 | 188.72 | 190.16 | 186.49 | 188.98 | 1,526,184 | +0.46(+0.24%) |
Jan 23, 2023 | 187.50 | 189.59 | 186.13 | 188.53 | 1,661,742 | +1.69(+0.90%) |
Jan 20, 2023 | 186.69 | 187.39 | 184.14 | 186.84 | 1,594,070 | +1.03(+0.55%) |
Jan 19, 2023 | 187.64 | 189.43 | 185.60 | 185.81 | 2,248,653 | -1.48(-0.79%) |
Jan 18, 2023 | 188.75 | 189.65 | 185.70 | 187.28 | 2,352,903 | -1.63(-0.86%) |
Jan 17, 2023 | 192.46 | 192.64 | 188.41 | 188.91 | 2,367,632 | -2.44(-1.27%) |
Jan 13, 2023 | 191.03 | 193.63 | 188.16 | 191.35 | 1,832,890 | -2.51(-1.30%) |
Jan 12, 2023 | 193.69 | 196.01 | 191.21 | 193.86 | 2,176,603 | -0.16(-0.08%) |
Jan 11, 2023 | 196.00 | 196.54 | 193.30 | 194.02 | 1,910,639 | -1.98(-1.01%) |
Jan 10, 2023 | 195.87 | 197.04 | 193.98 | 196.00 | 1,117,534 | +0.85(+0.44%) |
Jan 09, 2023 | 200.15 | 200.15 | 193.63 | 195.14 | 1,653,303 | -4.96(-2.48%) |
Jan 06, 2023 | 201.71 | 204.71 | 197.43 | 200.10 | 1,062,488 | +0.05(+0.02%) |
Jan 05, 2023 | 200.28 | 200.77 | 197.65 | 200.06 | 913,218 | -0.78(-0.39%) |
Jan 04, 2023 | 200.12 | 203.21 | 198.47 | 200.83 | 953,242 | +0.00(+0.00%) |