Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 227.30 | 231.32 | 226.56 | 230.88 | 1,198,469 | +4.63(+2.05%) |
Mar 30, 2023 | 226.69 | 227.68 | 225.73 | 226.25 | 846,503 | +1.33(+0.59%) |
Mar 29, 2023 | 224.55 | 225.08 | 222.51 | 224.92 | 682,520 | +3.14(+1.42%) |
Mar 28, 2023 | 219.32 | 222.28 | 218.18 | 221.78 | 1,102,627 | +2.44(+1.11%) |
Mar 27, 2023 | 218.44 | 219.87 | 216.14 | 219.34 | 709,504 | +2.94(+1.36%) |
Mar 24, 2023 | 216.35 | 217.15 | 213.21 | 216.41 | 1,413,391 | -2.21(-1.01%) |
Mar 23, 2023 | 221.63 | 224.05 | 216.96 | 218.62 | 1,023,624 | -3.13(-1.41%) |
Mar 22, 2023 | 226.33 | 228.22 | 221.65 | 221.75 | 840,005 | -4.78(-2.11%) |
Mar 21, 2023 | 225.62 | 227.06 | 224.83 | 226.53 | 1,076,370 | +4.25(+1.91%) |
Mar 20, 2023 | 219.90 | 224.14 | 218.26 | 222.27 | 1,101,422 | +4.60(+2.11%) |
Mar 17, 2023 | 222.30 | 222.72 | 216.32 | 217.67 | 6,338,817 | -6.41(-2.86%) |
Mar 16, 2023 | 221.24 | 224.95 | 219.08 | 224.08 | 1,402,805 | +1.31(+0.59%) |
Mar 15, 2023 | 225.06 | 226.25 | 218.20 | 222.77 | 1,439,775 | -7.06(-3.07%) |
Mar 14, 2023 | 231.84 | 233.34 | 227.09 | 229.83 | 1,461,985 | +1.48(+0.65%) |
Mar 13, 2023 | 230.03 | 230.96 | 225.13 | 228.35 | 2,113,845 | -5.37(-2.30%) |
Mar 10, 2023 | 241.48 | 243.01 | 233.12 | 233.72 | 1,086,006 | -8.47(-3.50%) |
Mar 09, 2023 | 248.47 | 249.62 | 241.24 | 242.19 | 1,621,823 | -5.71(-2.30%) |
Mar 08, 2023 | 248.22 | 248.86 | 245.89 | 247.90 | 1,077,224 | +0.19(+0.08%) |
Mar 07, 2023 | 249.17 | 253.14 | 247.13 | 247.71 | 1,518,800 | -1.52(-0.61%) |
Mar 06, 2023 | 249.25 | 250.78 | 248.18 | 249.23 | 967,302 | -0.19(-0.08%) |
Mar 03, 2023 | 244.90 | 249.85 | 243.89 | 249.42 | 1,079,211 | +5.02(+2.05%) |
Mar 02, 2023 | 239.87 | 246.03 | 239.23 | 244.41 | 1,125,804 | +3.54(+1.47%) |
Mar 01, 2023 | 235.46 | 242.36 | 234.86 | 240.87 | 1,491,367 | +5.92(+2.52%) |
Feb 28, 2023 | 235.40 | 236.20 | 234.16 | 234.94 | 1,735,451 | -0.12(-0.05%) |
Feb 27, 2023 | 237.86 | 238.60 | 234.09 | 235.06 | 791,696 | -0.88(-0.37%) |
Feb 24, 2023 | 237.39 | 237.39 | 232.84 | 235.94 | 973,207 | -3.43(-1.43%) |
Feb 23, 2023 | 241.59 | 243.46 | 237.76 | 239.37 | 739,314 | -0.78(-0.33%) |
Feb 22, 2023 | 241.57 | 243.91 | 239.09 | 240.15 | 889,518 | -1.21(-0.50%) |
Feb 21, 2023 | 245.65 | 246.38 | 240.56 | 241.36 | 873,875 | -5.93(-2.40%) |
Feb 17, 2023 | 244.30 | 249.26 | 242.53 | 247.29 | 1,371,224 | +3.36(+1.38%) |
Feb 16, 2023 | 240.64 | 246.41 | 239.96 | 243.93 | 958,818 | +0.12(+0.05%) |
Feb 15, 2023 | 238.16 | 244.03 | 236.80 | 243.80 | 825,923 | +5.22(+2.19%) |
Feb 14, 2023 | 238.25 | 239.50 | 233.28 | 238.59 | 666,518 | -0.41(-0.17%) |
Feb 13, 2023 | 237.65 | 239.05 | 236.49 | 239.00 | 648,934 | +1.84(+0.78%) |
Feb 10, 2023 | 236.08 | 237.20 | 234.03 | 237.16 | 871,536 | +0.73(+0.31%) |
Feb 09, 2023 | 239.06 | 240.86 | 235.52 | 236.43 | 601,490 | -0.91(-0.38%) |
Feb 08, 2023 | 240.19 | 241.68 | 236.44 | 237.34 | 829,346 | -4.37(-1.81%) |
Feb 07, 2023 | 240.47 | 242.41 | 237.95 | 241.71 | 816,807 | +0.73(+0.30%) |
Feb 06, 2023 | 247.50 | 247.50 | 239.39 | 240.98 | 1,319,918 | -5.00(-2.03%) |
Feb 03, 2023 | 244.78 | 248.06 | 244.78 | 245.98 | 962,996 | -0.38(-0.16%) |
Feb 02, 2023 | 241.72 | 247.36 | 238.93 | 246.37 | 1,572,614 | +5.38(+2.23%) |
Feb 01, 2023 | 237.47 | 242.55 | 236.27 | 240.99 | 803,871 | +1.32(+0.55%) |
Jan 31, 2023 | 237.61 | 239.68 | 235.01 | 239.67 | 608,914 | +2.61(+1.10%) |
Jan 30, 2023 | 237.51 | 239.89 | 236.87 | 237.06 | 414,471 | -1.80(-0.75%) |
Jan 27, 2023 | 238.38 | 240.42 | 237.83 | 238.86 | 476,551 | +0.87(+0.37%) |
Jan 26, 2023 | 237.99 | 239.60 | 235.75 | 237.98 | 543,066 | +1.46(+0.62%) |
Jan 25, 2023 | 235.91 | 236.74 | 232.38 | 236.52 | 799,177 | -1.54(-0.65%) |
Jan 24, 2023 | 234.35 | 241.18 | 230.51 | 238.06 | 1,745,297 | +4.79(+2.05%) |
Jan 23, 2023 | 226.62 | 233.36 | 226.47 | 233.27 | 1,065,526 | +7.03(+3.11%) |
Jan 20, 2023 | 226.94 | 228.53 | 225.29 | 226.24 | 1,022,472 | +0.07(+0.03%) |
Jan 19, 2023 | 230.51 | 231.45 | 224.24 | 226.17 | 817,858 | -5.66(-2.44%) |
Jan 18, 2023 | 240.03 | 240.33 | 231.45 | 231.82 | 1,080,414 | -7.46(-3.12%) |
Jan 17, 2023 | 243.00 | 244.41 | 238.97 | 239.29 | 800,617 | -3.37(-1.39%) |
Jan 13, 2023 | 238.85 | 242.81 | 237.31 | 242.66 | 807,206 | +2.44(+1.02%) |
Jan 12, 2023 | 240.28 | 242.38 | 239.28 | 240.22 | 556,607 | -0.06(-0.02%) |
Jan 11, 2023 | 239.31 | 240.28 | 237.25 | 240.28 | 774,452 | +2.35(+0.99%) |
Jan 10, 2023 | 233.79 | 238.10 | 233.14 | 237.92 | 547,646 | +3.29(+1.40%) |
Jan 09, 2023 | 234.01 | 237.71 | 233.39 | 234.63 | 1,017,826 | +0.38(+0.16%) |
Jan 06, 2023 | 229.21 | 235.37 | 229.21 | 234.25 | 763,829 | +6.90(+3.03%) |
Jan 05, 2023 | 229.13 | 230.74 | 226.25 | 227.36 | 1,082,076 | -3.59(-1.56%) |
Jan 04, 2023 | 232.04 | 232.92 | 227.57 | 230.95 | 1,181,927 | -0.56(-0.24%) |