Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 217.59 | 220.21 | 217.21 | 219.79 | 256,306 | +3.41(+1.58%) |
Mar 30, 2023 | 216.58 | 216.90 | 214.85 | 216.37 | 181,650 | +1.77(+0.82%) |
Mar 29, 2023 | 213.77 | 215.03 | 213.22 | 214.60 | 175,260 | +2.99(+1.41%) |
Mar 28, 2023 | 209.56 | 212.25 | 209.29 | 211.62 | 150,347 | +1.61(+0.77%) |
Mar 27, 2023 | 209.77 | 210.90 | 207.05 | 210.01 | 252,611 | +2.39(+1.15%) |
Mar 24, 2023 | 203.57 | 208.13 | 202.32 | 207.61 | 255,504 | +2.78(+1.36%) |
Mar 23, 2023 | 205.95 | 208.52 | 203.58 | 204.83 | 168,213 | -0.59(-0.29%) |
Mar 22, 2023 | 207.24 | 210.50 | 205.43 | 205.43 | 250,471 | -1.04(-0.50%) |
Mar 21, 2023 | 207.01 | 208.73 | 204.92 | 206.47 | 200,038 | +0.62(+0.30%) |
Mar 20, 2023 | 202.92 | 207.09 | 202.92 | 205.84 | 249,252 | +4.09(+2.03%) |
Mar 17, 2023 | 202.91 | 202.91 | 200.48 | 201.75 | 511,270 | -2.35(-1.15%) |
Mar 16, 2023 | 202.12 | 205.57 | 201.20 | 204.10 | 289,690 | +0.01(+0.00%) |
Mar 15, 2023 | 206.92 | 206.92 | 200.31 | 204.09 | 279,846 | -5.76(-2.74%) |
Mar 14, 2023 | 211.42 | 212.65 | 206.74 | 209.85 | 323,853 | +1.47(+0.71%) |
Mar 13, 2023 | 208.94 | 210.54 | 207.76 | 208.37 | 279,125 | -2.18(-1.03%) |
Mar 10, 2023 | 215.24 | 215.78 | 209.35 | 210.55 | 174,780 | -5.20(-2.41%) |
Mar 09, 2023 | 218.88 | 220.78 | 215.67 | 215.75 | 220,287 | -2.18(-1.00%) |
Mar 08, 2023 | 216.80 | 219.04 | 216.49 | 217.93 | 169,274 | +0.76(+0.35%) |
Mar 07, 2023 | 218.35 | 219.16 | 216.87 | 217.16 | 233,541 | -1.40(-0.64%) |
Mar 06, 2023 | 220.17 | 222.66 | 217.94 | 218.56 | 172,187 | -1.95(-0.88%) |
Mar 03, 2023 | 219.25 | 220.86 | 217.41 | 220.51 | 215,994 | +2.07(+0.95%) |
Mar 02, 2023 | 215.96 | 219.51 | 214.59 | 218.44 | 246,778 | +1.42(+0.66%) |
Mar 01, 2023 | 216.01 | 217.44 | 215.39 | 217.02 | 202,150 | -0.18(-0.08%) |
Feb 28, 2023 | 216.87 | 219.68 | 216.87 | 217.19 | 266,420 | -0.50(-0.23%) |
Feb 27, 2023 | 219.64 | 221.61 | 216.31 | 217.69 | 280,990 | -0.18(-0.08%) |
Feb 24, 2023 | 217.87 | 219.87 | 215.74 | 217.87 | 240,724 | -2.26(-1.03%) |
Feb 23, 2023 | 219.76 | 221.75 | 217.55 | 220.13 | 338,167 | +1.55(+0.71%) |
Feb 22, 2023 | 213.13 | 222.38 | 212.59 | 218.58 | 652,336 | +9.03(+4.31%) |
Feb 21, 2023 | 234.47 | 234.47 | 208.03 | 209.55 | 974,834 | -33.93(-13.93%) |
Feb 17, 2023 | 239.14 | 244.15 | 239.14 | 243.48 | 322,716 | +4.34(+1.82%) |
Feb 16, 2023 | 239.78 | 241.47 | 238.86 | 239.14 | 158,353 | -3.01(-1.24%) |
Feb 15, 2023 | 238.66 | 242.49 | 238.66 | 242.15 | 125,908 | +2.72(+1.14%) |
Feb 14, 2023 | 240.42 | 240.76 | 236.84 | 239.42 | 122,511 | -1.34(-0.56%) |
Feb 13, 2023 | 239.05 | 240.82 | 238.40 | 240.76 | 182,195 | +2.56(+1.08%) |
Feb 10, 2023 | 237.89 | 238.92 | 236.73 | 238.20 | 121,163 | -0.39(-0.16%) |
Feb 09, 2023 | 241.90 | 242.75 | 238.52 | 238.59 | 124,369 | -1.46(-0.61%) |
Feb 08, 2023 | 240.54 | 242.75 | 239.47 | 240.04 | 146,667 | -2.03(-0.84%) |
Feb 07, 2023 | 239.42 | 242.50 | 238.60 | 242.08 | 161,074 | +1.46(+0.61%) |
Feb 06, 2023 | 243.03 | 245.01 | 240.35 | 240.62 | 157,801 | -4.61(-1.88%) |
Feb 03, 2023 | 243.98 | 246.61 | 242.72 | 245.22 | 240,462 | -2.31(-0.93%) |
Feb 02, 2023 | 243.82 | 247.80 | 243.66 | 247.53 | 274,200 | +4.91(+2.02%) |
Feb 01, 2023 | 238.72 | 244.41 | 238.16 | 242.62 | 309,266 | +2.67(+1.11%) |
Jan 31, 2023 | 233.88 | 241.72 | 232.76 | 239.95 | 2,222,280 | +7.23(+3.11%) |
Jan 30, 2023 | 235.07 | 237.82 | 232.32 | 232.72 | 225,067 | -3.56(-1.51%) |
Jan 27, 2023 | 231.42 | 237.57 | 230.24 | 236.28 | 282,569 | +4.25(+1.83%) |
Jan 26, 2023 | 233.71 | 233.71 | 230.06 | 232.03 | 248,115 | +0.25(+0.11%) |
Jan 25, 2023 | 238.06 | 238.06 | 230.44 | 231.78 | 361,817 | -7.33(-3.06%) |
Jan 24, 2023 | 234.56 | 239.56 | 233.94 | 239.11 | 251,232 | +4.29(+1.83%) |
Jan 23, 2023 | 230.92 | 235.32 | 229.79 | 234.82 | 277,993 | +4.22(+1.83%) |
Jan 20, 2023 | 225.23 | 231.22 | 225.00 | 230.60 | 330,219 | +5.38(+2.39%) |
Jan 19, 2023 | 234.39 | 234.39 | 224.68 | 225.22 | 271,378 | -10.00(-4.25%) |
Jan 18, 2023 | 239.70 | 241.68 | 235.13 | 235.22 | 258,288 | -3.49(-1.46%) |
Jan 17, 2023 | 240.83 | 243.21 | 238.54 | 238.71 | 231,225 | -1.77(-0.73%) |
Jan 13, 2023 | 235.87 | 240.92 | 235.87 | 240.48 | 127,220 | +1.67(+0.70%) |
Jan 12, 2023 | 240.65 | 241.24 | 238.73 | 238.81 | 145,950 | -1.70(-0.71%) |
Jan 11, 2023 | 239.61 | 241.08 | 238.99 | 240.51 | 220,911 | +2.39(+1.00%) |
Jan 10, 2023 | 237.05 | 238.77 | 235.52 | 238.12 | 165,165 | +0.21(+0.09%) |
Jan 09, 2023 | 234.51 | 240.04 | 232.80 | 237.91 | 229,869 | +5.39(+2.32%) |
Jan 06, 2023 | 228.84 | 233.73 | 228.84 | 232.52 | 166,259 | +5.95(+2.62%) |
Jan 05, 2023 | 234.06 | 234.31 | 226.35 | 226.57 | 231,591 | -7.90(-3.37%) |
Jan 04, 2023 | 236.55 | 237.10 | 232.52 | 234.47 | 303,420 | -0.28(-0.12%) |