Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 242.78 | 243.91 | 240.57 | 243.81 | 1,124,405 | +2.33(+0.97%) |
Mar 30, 2023 | 240.38 | 241.51 | 239.63 | 241.48 | 694,848 | +2.21(+0.92%) |
Mar 29, 2023 | 237.86 | 240.18 | 237.86 | 239.28 | 769,354 | +1.68(+0.70%) |
Mar 28, 2023 | 238.07 | 239.71 | 237.13 | 237.60 | 571,710 | -0.94(-0.39%) |
Mar 27, 2023 | 239.28 | 240.10 | 238.30 | 238.54 | 894,179 | +1.66(+0.70%) |
Mar 24, 2023 | 233.27 | 237.15 | 232.48 | 236.88 | 924,535 | +4.06(+1.74%) |
Mar 23, 2023 | 235.06 | 236.24 | 231.73 | 232.82 | 948,710 | -2.50(-1.06%) |
Mar 22, 2023 | 237.29 | 240.37 | 235.32 | 235.32 | 1,194,724 | -1.31(-0.55%) |
Mar 21, 2023 | 235.94 | 237.16 | 234.27 | 236.63 | 1,113,004 | +1.73(+0.74%) |
Mar 20, 2023 | 232.32 | 235.83 | 232.24 | 234.90 | 973,137 | +2.87(+1.24%) |
Mar 17, 2023 | 235.41 | 235.41 | 230.96 | 232.03 | 1,566,334 | -2.38(-1.02%) |
Mar 16, 2023 | 229.74 | 234.83 | 228.85 | 234.42 | 1,244,724 | +3.47(+1.50%) |
Mar 15, 2023 | 227.07 | 231.11 | 225.92 | 230.95 | 1,250,122 | +1.57(+0.68%) |
Mar 14, 2023 | 230.41 | 230.92 | 226.81 | 229.39 | 942,896 | +1.48(+0.65%) |
Mar 13, 2023 | 225.54 | 230.25 | 225.18 | 227.91 | 806,281 | +1.66(+0.73%) |
Mar 10, 2023 | 228.51 | 229.37 | 225.53 | 226.25 | 1,024,711 | -2.48(-1.09%) |
Mar 09, 2023 | 231.93 | 232.65 | 228.04 | 228.74 | 1,054,600 | -2.06(-0.89%) |
Mar 08, 2023 | 231.21 | 232.32 | 230.31 | 230.79 | 848,208 | -0.88(-0.38%) |
Mar 07, 2023 | 232.72 | 233.73 | 230.49 | 231.68 | 1,253,433 | -0.09(-0.04%) |
Mar 06, 2023 | 232.18 | 233.51 | 231.62 | 231.76 | 801,198 | -0.98(-0.42%) |
Mar 03, 2023 | 230.94 | 232.84 | 230.25 | 232.75 | 781,584 | +3.20(+1.39%) |
Mar 02, 2023 | 226.43 | 229.83 | 226.01 | 229.55 | 996,097 | +1.77(+0.78%) |
Mar 01, 2023 | 228.10 | 229.09 | 226.25 | 227.78 | 889,391 | -2.34(-1.02%) |
Feb 28, 2023 | 231.99 | 233.63 | 229.75 | 230.13 | 1,579,723 | -2.30(-0.99%) |
Feb 27, 2023 | 234.87 | 235.39 | 231.83 | 232.42 | 605,206 | -1.01(-0.43%) |
Feb 24, 2023 | 232.57 | 233.83 | 230.76 | 233.43 | 854,915 | -1.77(-0.75%) |
Feb 23, 2023 | 234.90 | 236.91 | 234.10 | 235.20 | 767,381 | -0.67(-0.28%) |
Feb 22, 2023 | 235.03 | 237.40 | 234.83 | 235.87 | 1,122,970 | +0.88(+0.38%) |
Feb 21, 2023 | 238.01 | 238.01 | 234.84 | 234.98 | 1,201,751 | -4.92(-2.05%) |
Feb 17, 2023 | 237.34 | 240.48 | 236.43 | 239.91 | 1,339,469 | +2.53(+1.07%) |
Feb 16, 2023 | 236.56 | 239.64 | 235.64 | 237.38 | 905,075 | -1.58(-0.66%) |
Feb 15, 2023 | 238.08 | 239.22 | 237.00 | 238.96 | 710,433 | +0.14(+0.06%) |
Feb 14, 2023 | 242.94 | 242.94 | 237.14 | 238.82 | 1,861,867 | -3.77(-1.55%) |
Feb 13, 2023 | 243.08 | 244.22 | 241.02 | 242.59 | 1,100,741 | -0.57(-0.23%) |
Feb 10, 2023 | 241.05 | 243.31 | 239.67 | 243.16 | 1,177,277 | +2.55(+1.06%) |
Feb 09, 2023 | 244.72 | 245.47 | 239.86 | 240.61 | 935,158 | -4.91(-2.00%) |
Feb 08, 2023 | 247.62 | 248.34 | 244.59 | 245.51 | 1,090,408 | -2.90(-1.17%) |
Feb 07, 2023 | 243.83 | 249.33 | 243.54 | 248.41 | 1,571,486 | +2.97(+1.21%) |
Feb 06, 2023 | 241.42 | 246.00 | 241.42 | 245.44 | 1,579,728 | +4.24(+1.76%) |
Feb 03, 2023 | 243.91 | 245.65 | 239.44 | 241.20 | 2,158,655 | -2.58(-1.06%) |
Feb 02, 2023 | 234.66 | 252.83 | 231.66 | 243.78 | 3,092,334 | -5.59(-2.24%) |
Feb 01, 2023 | 247.24 | 250.22 | 246.20 | 249.38 | 1,117,467 | +1.91(+0.77%) |
Jan 31, 2023 | 245.17 | 247.68 | 243.87 | 247.46 | 1,224,623 | +2.05(+0.84%) |
Jan 30, 2023 | 246.83 | 248.20 | 244.85 | 245.41 | 1,064,333 | -1.66(-0.67%) |
Jan 27, 2023 | 244.59 | 248.60 | 243.45 | 247.07 | 1,255,103 | +2.63(+1.08%) |
Jan 26, 2023 | 242.55 | 244.50 | 240.66 | 244.44 | 584,151 | +2.32(+0.96%) |
Jan 25, 2023 | 239.85 | 242.13 | 238.14 | 242.13 | 1,252,361 | +1.01(+0.42%) |
Jan 24, 2023 | 245.76 | 245.96 | 240.90 | 241.12 | 911,136 | -3.76(-1.53%) |
Jan 23, 2023 | 248.86 | 248.86 | 244.50 | 244.87 | 1,216,725 | -4.15(-1.67%) |
Jan 20, 2023 | 249.24 | 249.24 | 245.37 | 249.02 | 920,237 | -0.15(-0.06%) |
Jan 19, 2023 | 247.89 | 250.39 | 247.16 | 249.17 | 931,103 | +0.38(+0.15%) |
Jan 18, 2023 | 250.97 | 250.97 | 248.38 | 248.79 | 1,111,768 | -2.38(-0.95%) |
Jan 17, 2023 | 250.31 | 252.42 | 250.08 | 251.17 | 1,467,578 | +0.15(+0.06%) |
Jan 13, 2023 | 248.98 | 251.39 | 248.43 | 251.03 | 676,555 | +1.23(+0.49%) |
Jan 12, 2023 | 251.76 | 253.13 | 249.29 | 249.80 | 706,288 | -1.52(-0.61%) |
Jan 11, 2023 | 251.27 | 251.91 | 248.85 | 251.32 | 1,440,417 | +0.77(+0.31%) |
Jan 10, 2023 | 249.64 | 251.63 | 249.28 | 250.55 | 1,242,565 | +2.87(+1.16%) |
Jan 09, 2023 | 255.05 | 255.05 | 247.54 | 247.69 | 1,363,321 | -6.76(-2.66%) |
Jan 06, 2023 | 252.04 | 254.63 | 249.82 | 254.45 | 1,163,133 | +3.95(+1.58%) |
Jan 05, 2023 | 252.79 | 253.51 | 250.00 | 250.50 | 1,609,435 | -2.73(-1.08%) |
Jan 04, 2023 | 253.13 | 253.65 | 251.40 | 253.22 | 1,470,913 | +1.87(+0.75%) |