Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 220.20 | 221.52 | 216.24 | 218.04 | 1,860,677 | -1.38(-0.63%) |
Mar 30, 2023 | 225.55 | 226.20 | 219.41 | 219.42 | 1,311,578 | -1.99(-0.90%) |
Mar 29, 2023 | 219.97 | 221.66 | 215.59 | 221.41 | 1,392,761 | +6.22(+2.89%) |
Mar 28, 2023 | 219.28 | 221.66 | 213.53 | 215.19 | 1,842,241 | -0.71(-0.33%) |
Mar 27, 2023 | 217.95 | 218.94 | 213.65 | 215.91 | 2,072,534 | +1.08(+0.50%) |
Mar 24, 2023 | 209.52 | 214.98 | 205.83 | 214.83 | 1,610,212 | +2.12(+1.00%) |
Mar 23, 2023 | 215.61 | 221.51 | 210.18 | 212.71 | 1,442,161 | -0.46(-0.22%) |
Mar 22, 2023 | 220.35 | 222.77 | 213.13 | 213.17 | 1,536,558 | -6.73(-3.06%) |
Mar 21, 2023 | 215.61 | 220.87 | 213.82 | 219.90 | 1,931,173 | +9.60(+4.56%) |
Mar 20, 2023 | 205.91 | 212.47 | 201.88 | 210.30 | 1,820,021 | +4.65(+2.26%) |
Mar 17, 2023 | 210.29 | 210.29 | 203.83 | 205.66 | 2,331,963 | -6.04(-2.85%) |
Mar 16, 2023 | 209.79 | 212.53 | 204.45 | 211.69 | 1,956,686 | +0.60(+0.29%) |
Mar 15, 2023 | 214.65 | 215.90 | 206.86 | 211.09 | 3,076,510 | -10.79(-4.86%) |
Mar 14, 2023 | 225.12 | 226.07 | 218.73 | 221.88 | 2,070,024 | +2.33(+1.06%) |
Mar 13, 2023 | 216.72 | 226.51 | 212.49 | 219.55 | 1,867,104 | -2.11(-0.95%) |
Mar 10, 2023 | 231.37 | 231.40 | 220.46 | 221.66 | 2,660,303 | -11.44(-4.91%) |
Mar 09, 2023 | 249.01 | 251.38 | 232.59 | 233.10 | 1,734,531 | -16.25(-6.52%) |
Mar 08, 2023 | 245.09 | 250.43 | 244.40 | 249.34 | 936,244 | +4.28(+1.75%) |
Mar 07, 2023 | 250.53 | 253.08 | 243.22 | 245.06 | 1,352,342 | -7.87(-3.11%) |
Mar 06, 2023 | 256.21 | 259.19 | 251.21 | 252.93 | 986,269 | -2.44(-0.96%) |
Mar 03, 2023 | 247.52 | 255.53 | 245.86 | 255.37 | 1,204,728 | +8.85(+3.59%) |
Mar 02, 2023 | 242.57 | 248.19 | 238.76 | 246.52 | 1,830,789 | -2.22(-0.89%) |
Mar 01, 2023 | 251.55 | 252.38 | 245.96 | 248.74 | 1,332,029 | -1.64(-0.66%) |
Feb 28, 2023 | 253.49 | 256.96 | 250.34 | 250.39 | 1,654,502 | -2.67(-1.05%) |
Feb 27, 2023 | 249.35 | 256.19 | 248.27 | 253.05 | 1,937,144 | +7.38(+3.01%) |
Feb 24, 2023 | 245.00 | 247.13 | 240.79 | 245.67 | 1,322,052 | -4.26(-1.71%) |
Feb 23, 2023 | 246.14 | 250.72 | 241.85 | 249.93 | 2,306,354 | +7.29(+3.00%) |
Feb 22, 2023 | 239.25 | 243.79 | 238.43 | 242.65 | 2,022,225 | +4.42(+1.86%) |
Feb 21, 2023 | 252.51 | 252.95 | 237.65 | 238.23 | 3,048,651 | -15.80(-6.22%) |
Feb 17, 2023 | 274.57 | 274.74 | 248.62 | 254.03 | 5,848,636 | -27.18(-9.67%) |
Feb 16, 2023 | 272.23 | 288.49 | 258.97 | 281.21 | 3,122,899 | +12.63(+4.70%) |
Feb 15, 2023 | 264.05 | 268.88 | 263.97 | 268.58 | 1,566,911 | +2.06(+0.77%) |
Feb 14, 2023 | 263.12 | 269.62 | 262.31 | 266.52 | 1,186,532 | +0.76(+0.29%) |
Feb 13, 2023 | 264.26 | 267.41 | 263.75 | 265.76 | 856,746 | +1.62(+0.61%) |
Feb 10, 2023 | 260.89 | 264.69 | 255.30 | 264.15 | 1,413,227 | +0.89(+0.34%) |
Feb 09, 2023 | 266.82 | 272.26 | 261.99 | 263.26 | 1,221,712 | -0.75(-0.28%) |
Feb 08, 2023 | 273.70 | 277.00 | 263.66 | 264.01 | 1,546,841 | -11.02(-4.01%) |
Feb 07, 2023 | 273.12 | 275.95 | 269.04 | 275.03 | 1,084,716 | +2.49(+0.91%) |
Feb 06, 2023 | 281.94 | 285.70 | 272.32 | 272.54 | 1,437,522 | -10.26(-3.63%) |
Feb 03, 2023 | 283.97 | 287.48 | 280.72 | 282.80 | 1,185,155 | -2.88(-1.01%) |
Feb 02, 2023 | 284.25 | 286.60 | 281.10 | 285.67 | 1,228,189 | +4.18(+1.49%) |
Feb 01, 2023 | 275.82 | 284.81 | 275.16 | 281.49 | 1,349,585 | +4.38(+1.58%) |
Jan 31, 2023 | 268.15 | 278.08 | 266.91 | 277.11 | 1,578,735 | +9.32(+3.48%) |
Jan 30, 2023 | 272.59 | 276.47 | 267.54 | 267.78 | 1,145,212 | -9.59(-3.46%) |
Jan 27, 2023 | 276.90 | 280.93 | 273.88 | 277.37 | 1,253,663 | +2.24(+0.81%) |
Jan 26, 2023 | 273.39 | 281.04 | 271.50 | 275.14 | 1,877,600 | +8.34(+3.13%) |
Jan 25, 2023 | 260.15 | 267.11 | 256.71 | 266.80 | 1,292,133 | +6.29(+2.41%) |
Jan 24, 2023 | 265.83 | 265.83 | 248.75 | 260.51 | 1,766,057 | +3.89(+1.52%) |
Jan 23, 2023 | 245.65 | 257.07 | 245.06 | 256.62 | 2,003,854 | +11.96(+4.89%) |
Jan 20, 2023 | 237.65 | 245.02 | 236.01 | 244.66 | 1,286,461 | +9.24(+3.92%) |
Jan 19, 2023 | 238.45 | 240.24 | 232.19 | 235.42 | 1,475,282 | -4.62(-1.92%) |
Jan 18, 2023 | 241.82 | 247.99 | 239.79 | 240.04 | 1,200,096 | +0.72(+0.30%) |
Jan 17, 2023 | 239.76 | 241.64 | 238.03 | 239.32 | 1,375,532 | +0.83(+0.35%) |
Jan 13, 2023 | 232.36 | 238.58 | 229.74 | 238.49 | 1,282,656 | -0.96(-0.40%) |
Jan 12, 2023 | 234.39 | 240.99 | 232.02 | 239.46 | 1,484,839 | +6.55(+2.81%) |
Jan 11, 2023 | 224.79 | 234.38 | 223.94 | 232.91 | 1,961,683 | +12.47(+5.65%) |
Jan 10, 2023 | 221.87 | 223.88 | 217.26 | 220.44 | 910,535 | -0.10(-0.04%) |
Jan 09, 2023 | 221.21 | 226.88 | 220.54 | 220.54 | 1,490,800 | +2.32(+1.06%) |
Jan 06, 2023 | 216.61 | 219.56 | 211.97 | 218.22 | 1,643,691 | +2.98(+1.39%) |
Jan 05, 2023 | 218.85 | 221.35 | 213.70 | 215.24 | 1,573,299 | -4.88(-2.22%) |
Jan 04, 2023 | 215.72 | 221.39 | 212.34 | 220.12 | 1,761,846 | +8.93(+4.23%) |