Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 247.69 | 251.30 | 246.84 | 250.97 | 213,847 | +4.32(+1.75%) |
Mar 30, 2023 | 246.62 | 248.23 | 245.22 | 246.65 | 203,376 | +2.60(+1.06%) |
Mar 29, 2023 | 245.33 | 246.87 | 243.68 | 244.06 | 293,001 | -0.03(-0.01%) |
Mar 28, 2023 | 243.87 | 246.54 | 243.31 | 244.09 | 246,515 | -0.65(-0.27%) |
Mar 27, 2023 | 249.11 | 251.34 | 244.52 | 244.74 | 341,918 | -1.89(-0.77%) |
Mar 24, 2023 | 238.78 | 246.85 | 237.07 | 246.63 | 290,773 | +7.52(+3.14%) |
Mar 23, 2023 | 239.48 | 243.51 | 238.40 | 239.11 | 346,211 | +0.53(+0.22%) |
Mar 22, 2023 | 242.69 | 244.76 | 238.42 | 238.58 | 499,292 | -4.03(-1.66%) |
Mar 21, 2023 | 236.47 | 243.69 | 235.14 | 242.61 | 561,914 | +7.48(+3.18%) |
Mar 20, 2023 | 232.69 | 235.56 | 231.93 | 235.13 | 296,361 | +1.47(+0.63%) |
Mar 17, 2023 | 230.01 | 234.74 | 227.56 | 233.66 | 636,396 | +3.59(+1.56%) |
Mar 16, 2023 | 221.43 | 232.96 | 220.07 | 230.07 | 599,602 | +6.67(+2.98%) |
Mar 15, 2023 | 221.02 | 224.47 | 220.04 | 223.41 | 468,836 | -1.56(-0.69%) |
Mar 14, 2023 | 224.58 | 228.96 | 221.95 | 224.96 | 694,157 | +3.99(+1.81%) |
Mar 13, 2023 | 219.05 | 224.78 | 219.05 | 220.97 | 364,722 | +0.15(+0.07%) |
Mar 10, 2023 | 226.57 | 227.19 | 219.43 | 220.82 | 398,250 | -5.91(-2.61%) |
Mar 09, 2023 | 226.70 | 229.74 | 225.65 | 226.74 | 468,541 | +1.26(+0.56%) |
Mar 08, 2023 | 227.19 | 228.25 | 224.86 | 225.48 | 253,221 | -2.77(-1.22%) |
Mar 07, 2023 | 231.38 | 232.19 | 226.03 | 228.25 | 422,839 | -3.25(-1.40%) |
Mar 06, 2023 | 236.99 | 237.78 | 231.32 | 231.50 | 243,066 | -5.48(-2.31%) |
Mar 03, 2023 | 235.79 | 237.44 | 233.21 | 236.98 | 350,670 | +3.49(+1.49%) |
Mar 02, 2023 | 229.39 | 233.53 | 228.64 | 233.49 | 254,933 | +2.33(+1.01%) |
Mar 01, 2023 | 233.33 | 234.69 | 228.72 | 231.16 | 319,106 | -4.52(-1.92%) |
Feb 28, 2023 | 236.38 | 238.01 | 235.59 | 235.69 | 580,984 | -0.69(-0.29%) |
Feb 27, 2023 | 234.49 | 237.63 | 232.85 | 236.38 | 406,400 | +3.71(+1.59%) |
Feb 24, 2023 | 230.08 | 234.90 | 228.10 | 232.67 | 673,778 | -0.58(-0.25%) |
Feb 23, 2023 | 227.35 | 237.44 | 227.19 | 233.25 | 683,814 | -4.93(-2.07%) |
Feb 22, 2023 | 239.95 | 242.06 | 236.72 | 238.18 | 407,470 | -0.57(-0.24%) |
Feb 21, 2023 | 242.56 | 242.56 | 237.23 | 238.75 | 253,665 | -6.08(-2.48%) |
Feb 17, 2023 | 243.06 | 245.59 | 242.28 | 244.83 | 232,590 | +1.11(+0.46%) |
Feb 16, 2023 | 240.86 | 244.46 | 240.41 | 243.72 | 210,292 | -0.81(-0.33%) |
Feb 15, 2023 | 241.14 | 244.98 | 240.44 | 244.53 | 247,921 | +1.89(+0.78%) |
Feb 14, 2023 | 243.08 | 245.56 | 239.24 | 242.64 | 195,102 | -0.63(-0.26%) |
Feb 13, 2023 | 243.80 | 244.61 | 241.92 | 243.27 | 156,759 | +0.41(+0.17%) |
Feb 10, 2023 | 245.29 | 246.17 | 240.70 | 242.86 | 289,910 | -2.96(-1.20%) |
Feb 09, 2023 | 252.08 | 252.61 | 245.76 | 245.82 | 173,218 | -5.42(-2.16%) |
Feb 08, 2023 | 253.62 | 254.66 | 249.13 | 251.24 | 181,906 | -3.51(-1.38%) |
Feb 07, 2023 | 248.89 | 254.89 | 247.20 | 254.75 | 187,409 | +4.05(+1.61%) |
Feb 06, 2023 | 253.55 | 253.55 | 248.62 | 250.70 | 245,350 | -5.01(-1.96%) |
Feb 03, 2023 | 256.38 | 261.43 | 255.69 | 255.71 | 482,073 | -3.71(-1.43%) |
Feb 02, 2023 | 248.04 | 262.41 | 247.41 | 259.42 | 480,702 | +11.91(+4.81%) |
Feb 01, 2023 | 240.90 | 248.08 | 239.86 | 247.51 | 226,093 | +6.69(+2.78%) |
Jan 31, 2023 | 238.46 | 240.99 | 237.98 | 240.82 | 182,190 | +2.35(+0.99%) |
Jan 30, 2023 | 239.33 | 240.62 | 236.76 | 238.47 | 187,666 | -2.79(-1.16%) |
Jan 27, 2023 | 237.55 | 242.50 | 236.84 | 241.26 | 199,787 | +2.82(+1.18%) |
Jan 26, 2023 | 239.02 | 239.27 | 235.34 | 238.44 | 198,298 | +0.64(+0.27%) |
Jan 25, 2023 | 230.58 | 237.80 | 229.17 | 237.79 | 175,138 | +4.69(+2.01%) |
Jan 24, 2023 | 234.87 | 237.05 | 232.78 | 233.10 | 187,165 | -2.63(-1.12%) |
Jan 23, 2023 | 233.66 | 236.79 | 233.57 | 235.74 | 279,607 | +2.56(+1.10%) |
Jan 20, 2023 | 233.11 | 233.94 | 230.49 | 233.17 | 357,955 | +0.48(+0.21%) |
Jan 19, 2023 | 233.00 | 235.19 | 232.28 | 232.69 | 369,966 | -1.23(-0.52%) |
Jan 18, 2023 | 238.82 | 240.66 | 232.68 | 233.91 | 244,439 | -4.61(-1.93%) |
Jan 17, 2023 | 237.89 | 240.00 | 235.48 | 238.53 | 341,816 | +0.12(+0.05%) |
Jan 13, 2023 | 234.14 | 240.38 | 234.14 | 238.41 | 265,679 | +2.41(+1.02%) |
Jan 12, 2023 | 236.89 | 238.59 | 230.15 | 235.99 | 550,958 | -1.22(-0.51%) |
Jan 11, 2023 | 257.66 | 257.66 | 235.26 | 237.21 | 1,021,586 | -19.50(-7.60%) |
Jan 10, 2023 | 254.49 | 258.29 | 253.98 | 256.71 | 245,611 | +2.31(+0.91%) |
Jan 09, 2023 | 256.20 | 258.13 | 253.46 | 254.40 | 299,060 | -0.77(-0.30%) |
Jan 06, 2023 | 252.73 | 256.18 | 247.48 | 255.18 | 518,175 | +4.88(+1.95%) |
Jan 05, 2023 | 251.66 | 252.43 | 246.11 | 250.30 | 399,613 | -4.45(-1.75%) |
Jan 04, 2023 | 250.53 | 254.87 | 249.40 | 254.75 | 291,132 | +7.57(+3.06%) |