Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 223.75 | 227.34 | 222.93 | 227.33 | 497,639 | +5.07(+2.28%) |
Mar 30, 2023 | 220.54 | 222.98 | 220.17 | 222.26 | 964,405 | +3.89(+1.78%) |
Mar 29, 2023 | 215.24 | 218.91 | 214.41 | 218.37 | 640,180 | +4.98(+2.33%) |
Mar 28, 2023 | 215.86 | 216.68 | 212.52 | 213.39 | 475,242 | -2.29(-1.06%) |
Mar 27, 2023 | 215.90 | 217.47 | 214.22 | 215.68 | 547,995 | +2.15(+1.01%) |
Mar 24, 2023 | 210.61 | 214.05 | 208.52 | 213.53 | 381,765 | +2.01(+0.95%) |
Mar 23, 2023 | 212.68 | 216.04 | 210.03 | 211.51 | 608,598 | -0.32(-0.15%) |
Mar 22, 2023 | 214.84 | 216.23 | 211.63 | 211.83 | 457,301 | -3.83(-1.78%) |
Mar 21, 2023 | 216.34 | 218.97 | 215.10 | 215.66 | 535,755 | +2.31(+1.08%) |
Mar 20, 2023 | 212.28 | 215.23 | 212.06 | 213.35 | 404,714 | +1.49(+0.70%) |
Mar 17, 2023 | 211.31 | 213.23 | 209.72 | 211.86 | 1,077,826 | -0.71(-0.34%) |
Mar 16, 2023 | 207.12 | 213.59 | 206.68 | 212.57 | 518,406 | +3.84(+1.84%) |
Mar 15, 2023 | 204.30 | 209.78 | 203.57 | 208.74 | 677,416 | +0.32(+0.15%) |
Mar 14, 2023 | 212.63 | 213.97 | 207.46 | 208.42 | 642,911 | +0.05(+0.02%) |
Mar 13, 2023 | 210.18 | 210.55 | 205.31 | 208.37 | 892,290 | -4.73(-2.22%) |
Mar 10, 2023 | 216.04 | 218.06 | 207.11 | 213.10 | 1,398,488 | -7.28(-3.31%) |
Mar 09, 2023 | 225.81 | 226.80 | 220.39 | 220.39 | 642,190 | -5.07(-2.25%) |
Mar 08, 2023 | 225.63 | 226.20 | 223.35 | 225.46 | 491,488 | -0.13(-0.06%) |
Mar 07, 2023 | 228.99 | 232.02 | 225.47 | 225.58 | 453,997 | -3.07(-1.34%) |
Mar 06, 2023 | 230.53 | 231.16 | 228.05 | 228.66 | 398,787 | -1.72(-0.74%) |
Mar 03, 2023 | 230.50 | 231.42 | 228.87 | 230.37 | 262,023 | +1.80(+0.79%) |
Mar 02, 2023 | 224.90 | 229.98 | 222.71 | 228.57 | 343,505 | +1.92(+0.85%) |
Mar 01, 2023 | 225.51 | 228.60 | 224.97 | 226.65 | 252,545 | +1.64(+0.73%) |
Feb 28, 2023 | 227.73 | 229.40 | 225.00 | 225.01 | 422,793 | -3.32(-1.46%) |
Feb 27, 2023 | 231.22 | 231.22 | 227.98 | 228.34 | 324,891 | -0.91(-0.40%) |
Feb 24, 2023 | 228.79 | 229.36 | 225.67 | 229.25 | 360,954 | -1.14(-0.49%) |
Feb 23, 2023 | 232.41 | 233.94 | 229.71 | 230.39 | 326,945 | -1.04(-0.45%) |
Feb 22, 2023 | 227.92 | 233.85 | 227.58 | 231.43 | 433,087 | +3.51(+1.54%) |
Feb 21, 2023 | 232.25 | 233.29 | 227.31 | 227.92 | 449,507 | -6.58(-2.81%) |
Feb 17, 2023 | 238.51 | 238.51 | 234.07 | 234.50 | 318,219 | -4.75(-1.99%) |
Feb 16, 2023 | 241.00 | 243.97 | 238.46 | 239.26 | 262,065 | -4.64(-1.90%) |
Feb 15, 2023 | 245.78 | 246.47 | 242.75 | 243.90 | 243,670 | -2.58(-1.05%) |
Feb 14, 2023 | 245.46 | 247.51 | 243.46 | 246.48 | 263,959 | +0.57(+0.23%) |
Feb 13, 2023 | 242.04 | 246.53 | 241.30 | 245.92 | 192,432 | +4.61(+1.91%) |
Feb 10, 2023 | 241.97 | 242.96 | 237.98 | 241.31 | 387,026 | -2.68(-1.10%) |
Feb 09, 2023 | 248.10 | 249.24 | 243.08 | 243.99 | 365,921 | -1.75(-0.71%) |
Feb 08, 2023 | 247.48 | 248.18 | 244.52 | 245.74 | 158,457 | -2.71(-1.09%) |
Feb 07, 2023 | 244.60 | 249.29 | 241.23 | 248.45 | 244,049 | +2.19(+0.89%) |
Feb 06, 2023 | 246.07 | 246.95 | 244.32 | 246.26 | 272,823 | -2.30(-0.93%) |
Feb 03, 2023 | 248.32 | 251.00 | 247.85 | 248.57 | 254,431 | -2.51(-1.00%) |
Feb 02, 2023 | 255.39 | 256.59 | 249.64 | 251.08 | 398,521 | -1.71(-0.67%) |
Feb 01, 2023 | 252.96 | 253.91 | 246.00 | 252.79 | 233,260 | -0.03(-0.01%) |
Jan 31, 2023 | 249.12 | 252.82 | 248.18 | 252.82 | 316,929 | +4.63(+1.86%) |
Jan 30, 2023 | 245.99 | 250.16 | 245.83 | 248.19 | 510,974 | +0.18(+0.07%) |
Jan 27, 2023 | 247.24 | 249.80 | 245.93 | 248.01 | 223,350 | +0.69(+0.28%) |
Jan 26, 2023 | 244.60 | 248.18 | 244.60 | 247.31 | 208,308 | +3.79(+1.56%) |
Jan 25, 2023 | 241.88 | 244.39 | 241.88 | 243.53 | 266,695 | -1.50(-0.61%) |
Jan 24, 2023 | 244.40 | 247.33 | 242.26 | 245.03 | 254,329 | +0.66(+0.27%) |
Jan 23, 2023 | 242.41 | 247.47 | 242.16 | 244.37 | 305,012 | +2.20(+0.91%) |
Jan 20, 2023 | 237.69 | 243.08 | 237.07 | 242.18 | 369,845 | +5.75(+2.43%) |
Jan 19, 2023 | 235.62 | 238.51 | 234.66 | 236.42 | 211,163 | -1.49(-0.63%) |
Jan 18, 2023 | 243.74 | 244.80 | 236.96 | 237.92 | 528,203 | -5.51(-2.26%) |
Jan 17, 2023 | 241.64 | 245.23 | 240.48 | 243.43 | 401,185 | +0.73(+0.30%) |
Jan 13, 2023 | 235.37 | 242.88 | 234.04 | 242.70 | 320,600 | +4.14(+1.74%) |
Jan 12, 2023 | 242.51 | 243.42 | 238.31 | 238.55 | 383,319 | -3.30(-1.36%) |
Jan 11, 2023 | 241.29 | 243.50 | 239.51 | 241.85 | 365,531 | +0.32(+0.13%) |
Jan 10, 2023 | 241.78 | 243.09 | 234.50 | 241.53 | 421,966 | -1.55(-0.64%) |
Jan 09, 2023 | 239.65 | 244.45 | 237.72 | 243.08 | 442,759 | +3.62(+1.51%) |
Jan 06, 2023 | 235.31 | 240.90 | 235.31 | 239.46 | 290,873 | +5.44(+2.33%) |
Jan 05, 2023 | 235.99 | 237.43 | 232.96 | 234.01 | 357,354 | -3.02(-1.27%) |
Jan 04, 2023 | 233.77 | 240.52 | 233.04 | 237.03 | 506,851 | +5.69(+2.46%) |