Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 214.06 | 215.78 | 213.79 | 215.05 | 151,060 | +2.02(+0.95%) |
Mar 30, 2023 | 212.93 | 214.06 | 211.60 | 213.03 | 143,657 | +0.68(+0.32%) |
Mar 29, 2023 | 214.34 | 214.34 | 211.86 | 212.36 | 155,217 | -1.47(-0.69%) |
Mar 28, 2023 | 210.54 | 214.92 | 210.12 | 213.83 | 238,878 | +3.34(+1.59%) |
Mar 27, 2023 | 209.52 | 211.69 | 209.52 | 210.49 | 221,387 | +2.24(+1.07%) |
Mar 24, 2023 | 205.52 | 209.35 | 205.19 | 208.25 | 141,558 | +2.87(+1.40%) |
Mar 23, 2023 | 207.47 | 208.26 | 204.08 | 205.38 | 181,414 | -2.16(-1.04%) |
Mar 22, 2023 | 208.88 | 211.62 | 207.54 | 207.54 | 234,101 | -0.91(-0.44%) |
Mar 21, 2023 | 208.04 | 209.75 | 207.08 | 208.45 | 225,382 | +1.94(+0.94%) |
Mar 20, 2023 | 205.26 | 208.90 | 205.26 | 206.51 | 207,495 | +2.16(+1.06%) |
Mar 17, 2023 | 206.68 | 206.68 | 200.81 | 204.36 | 560,050 | -2.46(-1.19%) |
Mar 16, 2023 | 205.34 | 208.55 | 204.26 | 206.82 | 297,116 | +0.53(+0.25%) |
Mar 15, 2023 | 205.98 | 207.84 | 204.05 | 206.30 | 270,083 | -1.49(-0.72%) |
Mar 14, 2023 | 210.66 | 211.79 | 206.25 | 207.79 | 274,257 | -1.24(-0.59%) |
Mar 13, 2023 | 209.44 | 212.01 | 207.96 | 209.03 | 201,057 | -1.31(-0.62%) |
Mar 10, 2023 | 215.31 | 215.31 | 208.14 | 210.34 | 277,730 | -6.01(-2.78%) |
Mar 09, 2023 | 217.93 | 218.56 | 215.04 | 216.35 | 325,636 | -0.05(-0.02%) |
Mar 08, 2023 | 217.57 | 220.24 | 210.48 | 216.40 | 697,746 | +8.07(+3.87%) |
Mar 07, 2023 | 209.85 | 212.34 | 207.85 | 208.33 | 360,145 | -2.01(-0.95%) |
Mar 06, 2023 | 211.53 | 212.47 | 208.83 | 210.34 | 340,565 | -1.45(-0.69%) |
Mar 03, 2023 | 211.78 | 213.03 | 209.22 | 211.79 | 362,074 | +1.93(+0.92%) |
Mar 02, 2023 | 209.56 | 210.61 | 208.30 | 209.86 | 224,852 | +0.86(+0.41%) |
Mar 01, 2023 | 206.35 | 210.59 | 205.07 | 209.00 | 304,661 | +2.40(+1.16%) |
Feb 28, 2023 | 208.34 | 210.45 | 206.41 | 206.59 | 221,983 | -2.75(-1.31%) |
Feb 27, 2023 | 211.86 | 212.98 | 208.09 | 209.35 | 189,664 | -1.90(-0.90%) |
Feb 24, 2023 | 211.18 | 212.42 | 209.40 | 211.24 | 179,452 | -1.50(-0.71%) |
Feb 23, 2023 | 214.93 | 215.80 | 211.70 | 212.74 | 216,680 | -2.28(-1.06%) |
Feb 22, 2023 | 216.43 | 218.33 | 214.82 | 215.03 | 182,937 | -1.43(-0.66%) |
Feb 21, 2023 | 215.68 | 217.52 | 212.04 | 216.46 | 210,076 | +0.57(+0.26%) |
Feb 17, 2023 | 217.22 | 218.21 | 214.44 | 215.89 | 386,135 | -3.22(-1.47%) |
Feb 16, 2023 | 221.65 | 223.12 | 218.82 | 219.11 | 200,766 | -2.86(-1.29%) |
Feb 15, 2023 | 218.26 | 222.24 | 217.49 | 221.97 | 188,740 | +3.11(+1.42%) |
Feb 14, 2023 | 221.60 | 221.60 | 215.61 | 218.86 | 291,196 | -2.73(-1.23%) |
Feb 13, 2023 | 220.21 | 223.16 | 219.82 | 221.59 | 144,856 | +0.92(+0.42%) |
Feb 10, 2023 | 218.93 | 222.23 | 215.18 | 220.67 | 223,421 | +2.77(+1.27%) |
Feb 09, 2023 | 224.72 | 225.01 | 217.24 | 217.90 | 219,668 | -5.43(-2.43%) |
Feb 08, 2023 | 223.22 | 224.32 | 222.62 | 223.32 | 163,808 | +0.05(+0.02%) |
Feb 07, 2023 | 220.80 | 223.82 | 218.85 | 223.27 | 219,518 | +1.19(+0.54%) |
Feb 06, 2023 | 221.86 | 224.09 | 221.06 | 222.08 | 234,860 | -0.24(-0.11%) |
Feb 03, 2023 | 222.58 | 223.52 | 220.00 | 222.32 | 279,302 | -0.49(-0.22%) |
Feb 02, 2023 | 231.38 | 231.38 | 219.56 | 222.81 | 395,610 | -8.28(-3.58%) |
Feb 01, 2023 | 234.91 | 234.91 | 224.59 | 231.08 | 456,265 | -3.29(-1.40%) |
Jan 31, 2023 | 229.69 | 234.53 | 228.59 | 234.37 | 305,436 | +5.87(+2.57%) |
Jan 30, 2023 | 226.93 | 230.73 | 226.38 | 228.50 | 160,950 | +2.30(+1.02%) |
Jan 27, 2023 | 229.12 | 229.45 | 226.01 | 226.20 | 124,740 | -2.56(-1.12%) |
Jan 26, 2023 | 228.63 | 229.80 | 227.41 | 228.76 | 135,894 | -0.03(-0.01%) |
Jan 25, 2023 | 226.44 | 229.98 | 224.39 | 228.79 | 142,641 | +2.20(+0.97%) |
Jan 24, 2023 | 224.99 | 228.95 | 224.56 | 226.59 | 192,722 | +0.72(+0.32%) |
Jan 23, 2023 | 224.82 | 229.64 | 224.66 | 225.86 | 308,689 | +0.26(+0.11%) |
Jan 20, 2023 | 230.42 | 231.30 | 225.03 | 225.60 | 357,518 | -2.74(-1.20%) |
Jan 19, 2023 | 227.82 | 229.45 | 227.47 | 228.34 | 366,495 | +1.71(+0.75%) |
Jan 18, 2023 | 228.60 | 228.90 | 225.04 | 226.63 | 293,821 | -1.44(-0.63%) |
Jan 17, 2023 | 223.64 | 228.47 | 223.31 | 228.07 | 368,439 | +5.14(+2.30%) |
Jan 13, 2023 | 218.24 | 223.28 | 217.52 | 222.94 | 253,130 | +3.66(+1.67%) |
Jan 12, 2023 | 219.91 | 222.15 | 217.97 | 219.28 | 224,082 | +0.16(+0.07%) |
Jan 11, 2023 | 217.15 | 220.27 | 216.36 | 219.12 | 243,654 | +1.73(+0.79%) |
Jan 10, 2023 | 222.41 | 222.41 | 215.21 | 217.39 | 243,205 | -4.23(-1.91%) |
Jan 09, 2023 | 220.63 | 224.36 | 219.86 | 221.62 | 244,828 | +0.48(+0.22%) |
Jan 06, 2023 | 216.69 | 221.32 | 215.45 | 221.14 | 248,608 | +5.32(+2.46%) |
Jan 05, 2023 | 216.44 | 218.71 | 215.69 | 215.82 | 252,198 | -1.95(-0.90%) |
Jan 04, 2023 | 220.00 | 220.44 | 216.59 | 217.78 | 171,014 | -1.37(-0.62%) |