Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 238.82 | 242.54 | 238.71 | 242.26 | 1,148,368 | +3.86(+1.62%) |
Mar 30, 2023 | 238.28 | 238.69 | 237.14 | 238.41 | 867,928 | +1.72(+0.73%) |
Mar 29, 2023 | 235.69 | 236.86 | 234.86 | 236.68 | 777,864 | +3.57(+1.53%) |
Mar 28, 2023 | 233.66 | 233.71 | 231.58 | 233.11 | 1,010,771 | -0.86(-0.37%) |
Mar 27, 2023 | 235.60 | 236.33 | 233.38 | 233.97 | 857,765 | -0.74(-0.32%) |
Mar 24, 2023 | 233.25 | 234.78 | 231.53 | 234.72 | 856,048 | +0.88(+0.38%) |
Mar 23, 2023 | 234.49 | 237.40 | 232.09 | 233.84 | 1,325,046 | +1.81(+0.78%) |
Mar 22, 2023 | 235.46 | 238.50 | 232.02 | 232.02 | 975,099 | -3.45(-1.47%) |
Mar 21, 2023 | 233.62 | 235.80 | 232.83 | 235.47 | 1,242,676 | +3.50(+1.51%) |
Mar 20, 2023 | 230.72 | 232.29 | 229.71 | 231.97 | 911,805 | +1.15(+0.50%) |
Mar 17, 2023 | 232.59 | 233.58 | 229.54 | 230.82 | 1,734,456 | -1.44(-0.62%) |
Mar 16, 2023 | 226.30 | 232.65 | 225.82 | 232.26 | 3,121,008 | +5.14(+2.27%) |
Mar 15, 2023 | 224.73 | 227.42 | 223.59 | 227.12 | 1,426,074 | -0.27(-0.12%) |
Mar 14, 2023 | 225.72 | 227.96 | 224.41 | 227.38 | 2,461,868 | +4.33(+1.94%) |
Mar 13, 2023 | 220.14 | 225.79 | 219.20 | 223.05 | 1,916,759 | +1.30(+0.58%) |
Mar 10, 2023 | 225.59 | 226.14 | 220.97 | 221.75 | 2,021,705 | -3.90(-1.73%) |
Mar 09, 2023 | 230.08 | 231.69 | 225.14 | 225.65 | 1,051,100 | -4.03(-1.75%) |
Mar 08, 2023 | 229.17 | 230.17 | 228.18 | 229.68 | 866,759 | +0.78(+0.34%) |
Mar 07, 2023 | 231.89 | 232.51 | 228.57 | 228.90 | 755,189 | -3.02(-1.30%) |
Mar 06, 2023 | 232.31 | 234.44 | 231.75 | 231.91 | 1,270,147 | +0.38(+0.16%) |
Mar 03, 2023 | 228.51 | 231.72 | 228.28 | 231.54 | 1,098,641 | +4.21(+1.85%) |
Mar 02, 2023 | 223.88 | 227.93 | 223.71 | 227.33 | 607,854 | +1.81(+0.80%) |
Mar 01, 2023 | 226.68 | 227.11 | 224.70 | 225.52 | 661,397 | -1.36(-0.60%) |
Feb 28, 2023 | 226.93 | 228.72 | 226.75 | 226.88 | 623,986 | -0.55(-0.24%) |
Feb 27, 2023 | 228.28 | 229.36 | 226.90 | 227.43 | 797,601 | +1.43(+0.63%) |
Feb 24, 2023 | 226.19 | 226.67 | 224.69 | 226.00 | 784,429 | -3.56(-1.55%) |
Feb 23, 2023 | 230.02 | 230.40 | 226.53 | 229.56 | 1,275,485 | +1.90(+0.83%) |
Feb 22, 2023 | 228.09 | 229.19 | 226.72 | 227.66 | 1,199,608 | +0.19(+0.08%) |
Feb 21, 2023 | 230.00 | 230.75 | 227.43 | 227.47 | 1,051,163 | -5.33(-2.29%) |
Feb 17, 2023 | 232.74 | 233.05 | 230.68 | 232.80 | 2,923,320 | -1.32(-0.56%) |
Feb 16, 2023 | 234.90 | 237.56 | 234.06 | 234.12 | 884,972 | -4.25(-1.78%) |
Feb 15, 2023 | 235.68 | 238.37 | 235.24 | 238.37 | 927,259 | +1.68(+0.71%) |
Feb 14, 2023 | 234.82 | 237.74 | 233.51 | 236.69 | 931,123 | +1.00(+0.42%) |
Feb 13, 2023 | 233.22 | 236.03 | 232.71 | 235.69 | 1,773,320 | +3.32(+1.43%) |
Feb 10, 2023 | 231.81 | 233.19 | 230.67 | 232.37 | 2,114,675 | -0.93(-0.40%) |
Feb 09, 2023 | 237.64 | 237.91 | 232.43 | 233.30 | 860,192 | -1.75(-0.74%) |
Feb 08, 2023 | 236.87 | 238.01 | 234.59 | 235.05 | 1,073,826 | -3.03(-1.27%) |
Feb 07, 2023 | 233.76 | 238.79 | 232.88 | 238.08 | 1,269,760 | +3.86(+1.65%) |
Feb 06, 2023 | 234.21 | 235.51 | 233.24 | 234.22 | 1,648,151 | -1.79(-0.76%) |
Feb 03, 2023 | 234.80 | 239.77 | 234.80 | 236.01 | 1,582,300 | -3.29(-1.37%) |
Feb 02, 2023 | 237.40 | 240.26 | 236.62 | 239.29 | 2,310,989 | +5.67(+2.43%) |
Feb 01, 2023 | 229.30 | 235.43 | 227.85 | 233.62 | 2,043,599 | +4.02(+1.75%) |
Jan 31, 2023 | 226.19 | 229.69 | 226.19 | 229.61 | 2,230,152 | +3.71(+1.64%) |
Jan 30, 2023 | 227.54 | 228.85 | 225.75 | 225.90 | 4,234,357 | -3.83(-1.67%) |
Jan 27, 2023 | 227.51 | 231.18 | 227.42 | 229.73 | 2,684,337 | +1.71(+0.75%) |
Jan 26, 2023 | 227.04 | 228.15 | 224.99 | 228.02 | 1,181,646 | +3.22(+1.43%) |
Jan 25, 2023 | 221.86 | 225.16 | 220.05 | 224.80 | 2,195,413 | -0.25(-0.11%) |
Jan 24, 2023 | 224.43 | 225.86 | 223.94 | 225.05 | 2,019,763 | -0.52(-0.23%) |
Jan 23, 2023 | 222.82 | 226.60 | 222.03 | 225.56 | 4,643,338 | +3.54(+1.60%) |
Jan 20, 2023 | 217.95 | 222.18 | 217.07 | 222.02 | 2,290,157 | +5.23(+2.41%) |
Jan 19, 2023 | 217.36 | 218.30 | 216.00 | 216.79 | 2,668,911 | -1.94(-0.89%) |
Jan 18, 2023 | 222.88 | 223.99 | 218.54 | 218.73 | 1,940,826 | -2.88(-1.30%) |
Jan 17, 2023 | 221.16 | 222.92 | 220.66 | 221.60 | 4,666,962 | +0.35(+0.16%) |
Jan 13, 2023 | 218.05 | 221.56 | 218.05 | 221.26 | 2,604,576 | +1.21(+0.55%) |
Jan 12, 2023 | 219.52 | 220.82 | 216.66 | 220.05 | 2,132,940 | +0.94(+0.43%) |
Jan 11, 2023 | 216.26 | 219.21 | 216.08 | 219.11 | 1,168,579 | +3.81(+1.77%) |
Jan 10, 2023 | 213.18 | 215.34 | 212.63 | 215.30 | 1,704,551 | +1.58(+0.74%) |
Jan 09, 2023 | 214.30 | 217.36 | 213.48 | 213.72 | 4,585,544 | +1.11(+0.52%) |
Jan 06, 2023 | 209.20 | 213.43 | 207.04 | 212.61 | 2,614,982 | +4.93(+2.37%) |
Jan 05, 2023 | 210.01 | 210.10 | 207.43 | 207.68 | 3,157,584 | -3.41(-1.62%) |
Jan 04, 2023 | 211.37 | 212.31 | 208.86 | 211.10 | 1,915,039 | +0.74(+0.35%) |