Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 222.81 | 222.82 | 220.51 | 221.73 | 1,267,845 | +0.96(+0.44%) |
Mar 30, 2023 | 220.71 | 221.74 | 219.53 | 220.77 | 1,304,067 | +1.21(+0.55%) |
Mar 29, 2023 | 216.60 | 219.65 | 216.39 | 219.56 | 876,988 | +4.32(+2.01%) |
Mar 28, 2023 | 215.28 | 216.69 | 215.21 | 215.25 | 735,110 | -0.21(-0.10%) |
Mar 27, 2023 | 215.31 | 216.38 | 214.78 | 215.45 | 852,921 | +1.51(+0.71%) |
Mar 24, 2023 | 212.19 | 214.67 | 210.72 | 213.94 | 953,171 | +2.91(+1.38%) |
Mar 23, 2023 | 209.74 | 212.13 | 209.74 | 211.03 | 935,984 | +0.84(+0.40%) |
Mar 22, 2023 | 212.24 | 213.99 | 210.18 | 210.20 | 725,541 | -1.99(-0.94%) |
Mar 21, 2023 | 211.98 | 212.56 | 209.94 | 212.19 | 929,981 | +0.76(+0.36%) |
Mar 20, 2023 | 207.89 | 212.17 | 207.59 | 211.44 | 1,156,006 | +4.42(+2.13%) |
Mar 17, 2023 | 211.04 | 211.04 | 206.28 | 207.02 | 2,656,722 | -4.66(-2.20%) |
Mar 16, 2023 | 210.16 | 213.16 | 209.64 | 211.68 | 870,130 | -0.37(-0.18%) |
Mar 15, 2023 | 208.85 | 212.27 | 208.79 | 212.06 | 1,028,972 | +0.96(+0.46%) |
Mar 14, 2023 | 209.94 | 211.71 | 208.66 | 211.09 | 1,319,177 | +3.98(+1.92%) |
Mar 13, 2023 | 208.09 | 209.94 | 206.46 | 207.12 | 1,980,775 | -0.98(-0.47%) |
Mar 10, 2023 | 211.82 | 212.21 | 207.21 | 208.10 | 1,327,467 | -3.73(-1.76%) |
Mar 09, 2023 | 216.78 | 216.93 | 211.14 | 211.83 | 887,121 | -3.43(-1.60%) |
Mar 08, 2023 | 214.69 | 216.20 | 213.55 | 215.26 | 987,023 | +0.08(+0.04%) |
Mar 07, 2023 | 216.50 | 217.23 | 215.06 | 215.19 | 821,764 | -1.29(-0.60%) |
Mar 06, 2023 | 217.69 | 218.77 | 216.43 | 216.48 | 844,788 | -2.66(-1.21%) |
Mar 03, 2023 | 218.20 | 219.82 | 216.91 | 219.14 | 736,632 | +1.48(+0.68%) |
Mar 02, 2023 | 215.37 | 218.20 | 214.86 | 217.66 | 748,785 | +2.00(+0.93%) |
Mar 01, 2023 | 218.38 | 219.35 | 213.46 | 215.66 | 876,563 | -3.93(-1.79%) |
Feb 28, 2023 | 219.89 | 221.46 | 219.53 | 219.58 | 1,157,369 | -0.97(-0.44%) |
Feb 27, 2023 | 221.45 | 222.66 | 219.73 | 220.56 | 619,634 | +0.59(+0.27%) |
Feb 24, 2023 | 220.37 | 220.53 | 218.65 | 219.97 | 716,065 | -1.48(-0.67%) |
Feb 23, 2023 | 218.38 | 222.78 | 217.66 | 221.45 | 998,107 | +3.42(+1.57%) |
Feb 22, 2023 | 219.94 | 219.96 | 217.49 | 218.03 | 1,112,733 | -0.97(-0.44%) |
Feb 21, 2023 | 222.60 | 223.03 | 218.64 | 219.00 | 1,071,576 | -3.62(-1.63%) |
Feb 17, 2023 | 223.53 | 224.87 | 222.10 | 222.63 | 1,046,873 | -0.45(-0.20%) |
Feb 16, 2023 | 218.05 | 224.01 | 218.05 | 223.08 | 1,343,510 | +2.34(+1.06%) |
Feb 15, 2023 | 220.99 | 221.01 | 218.20 | 220.74 | 1,272,402 | -0.85(-0.39%) |
Feb 14, 2023 | 223.93 | 223.93 | 220.48 | 221.60 | 948,708 | -2.74(-1.22%) |
Feb 13, 2023 | 224.25 | 225.05 | 222.98 | 224.34 | 887,859 | +0.24(+0.10%) |
Feb 10, 2023 | 222.72 | 224.57 | 221.33 | 224.10 | 761,610 | +1.39(+0.63%) |
Feb 09, 2023 | 228.05 | 228.05 | 221.27 | 222.71 | 2,058,953 | -3.19(-1.41%) |
Feb 08, 2023 | 225.74 | 227.26 | 224.78 | 225.90 | 1,558,370 | -0.16(-0.07%) |
Feb 07, 2023 | 225.08 | 226.66 | 224.35 | 226.05 | 1,321,859 | -0.88(-0.39%) |
Feb 06, 2023 | 224.94 | 227.16 | 224.82 | 226.94 | 935,792 | +1.15(+0.51%) |
Feb 03, 2023 | 226.61 | 226.61 | 223.37 | 225.79 | 1,085,007 | -1.59(-0.70%) |
Feb 02, 2023 | 228.15 | 228.38 | 225.78 | 227.39 | 1,050,606 | -1.12(-0.49%) |
Feb 01, 2023 | 225.97 | 228.66 | 225.78 | 228.50 | 1,309,218 | +2.03(+0.89%) |
Jan 31, 2023 | 223.26 | 226.54 | 220.52 | 226.48 | 1,535,635 | +5.05(+2.28%) |
Jan 30, 2023 | 223.24 | 225.83 | 221.16 | 221.43 | 1,705,932 | -2.38(-1.06%) |
Jan 27, 2023 | 223.44 | 225.16 | 220.96 | 223.81 | 1,333,580 | +0.28(+0.13%) |
Jan 26, 2023 | 224.99 | 224.99 | 222.74 | 223.52 | 1,221,303 | -0.42(-0.19%) |
Jan 25, 2023 | 220.79 | 223.97 | 219.44 | 223.94 | 1,092,784 | +1.40(+0.63%) |
Jan 24, 2023 | 217.35 | 223.27 | 217.35 | 222.54 | 2,010,494 | +3.42(+1.56%) |
Jan 23, 2023 | 215.96 | 219.99 | 215.17 | 219.12 | 1,483,073 | +3.05(+1.41%) |
Jan 20, 2023 | 213.06 | 216.18 | 212.53 | 216.07 | 1,677,812 | +4.20(+1.98%) |
Jan 19, 2023 | 214.88 | 215.90 | 209.35 | 211.87 | 2,393,402 | -2.94(-1.37%) |
Jan 18, 2023 | 217.59 | 218.80 | 213.60 | 214.82 | 1,884,643 | -4.09(-1.87%) |
Jan 17, 2023 | 219.14 | 221.90 | 218.52 | 218.91 | 1,686,215 | -1.19(-0.54%) |
Jan 13, 2023 | 218.34 | 221.51 | 216.99 | 220.10 | 2,735,147 | +1.77(+0.81%) |
Jan 12, 2023 | 217.27 | 218.59 | 215.44 | 218.33 | 2,100,226 | +0.54(+0.25%) |
Jan 11, 2023 | 216.84 | 218.94 | 215.51 | 217.79 | 2,364,293 | +2.58(+1.20%) |
Jan 10, 2023 | 213.47 | 217.56 | 213.28 | 215.21 | 2,962,444 | +4.39(+2.08%) |
Jan 09, 2023 | 209.98 | 214.62 | 209.74 | 210.82 | 3,102,178 | +1.25(+0.60%) |
Jan 06, 2023 | 206.11 | 211.53 | 203.91 | 209.56 | 4,314,362 | +5.43(+2.66%) |
Jan 05, 2023 | 219.25 | 220.00 | 203.59 | 204.13 | 4,781,969 | -21.99(-9.73%) |
Jan 04, 2023 | 222.73 | 229.39 | 222.11 | 226.12 | 1,582,655 | +3.48(+1.56%) |