Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 229.74 | 232.53 | 229.74 | 232.35 | 114,218 | +3.42(+1.50%) |
Mar 30, 2023 | 229.19 | 229.54 | 227.97 | 228.92 | 66,491 | +1.15(+0.50%) |
Mar 29, 2023 | 226.76 | 227.78 | 226.28 | 227.78 | 137,192 | +3.23(+1.44%) |
Mar 28, 2023 | 224.34 | 224.92 | 223.45 | 224.55 | 77,525 | -0.38(-0.17%) |
Mar 27, 2023 | 225.75 | 226.08 | 224.35 | 224.93 | 149,102 | +0.63(+0.28%) |
Mar 24, 2023 | 221.82 | 224.29 | 220.92 | 224.29 | 124,747 | +1.19(+0.54%) |
Mar 23, 2023 | 224.29 | 226.34 | 221.41 | 223.10 | 97,490 | +0.62(+0.28%) |
Mar 22, 2023 | 226.49 | 228.40 | 222.39 | 222.48 | 87,964 | -4.05(-1.79%) |
Mar 21, 2023 | 225.40 | 226.91 | 224.91 | 226.53 | 156,914 | +3.18(+1.42%) |
Mar 20, 2023 | 221.95 | 223.78 | 221.47 | 223.35 | 586,041 | +2.06(+0.93%) |
Mar 17, 2023 | 223.95 | 223.95 | 220.48 | 221.30 | 105,279 | -2.84(-1.27%) |
Mar 16, 2023 | 218.79 | 224.40 | 218.74 | 224.14 | 304,910 | +3.72(+1.69%) |
Mar 15, 2023 | 218.90 | 220.42 | 217.33 | 220.42 | 270,508 | -1.66(-0.75%) |
Mar 14, 2023 | 221.93 | 223.25 | 219.50 | 222.08 | 348,374 | +3.75(+1.72%) |
Mar 13, 2023 | 216.38 | 221.07 | 215.79 | 218.34 | 201,218 | -0.72(-0.33%) |
Mar 10, 2023 | 222.62 | 223.26 | 218.17 | 219.06 | 249,853 | -3.86(-1.73%) |
Mar 09, 2023 | 227.81 | 228.57 | 222.39 | 222.92 | 100,597 | -4.46(-1.96%) |
Mar 08, 2023 | 227.13 | 227.90 | 226.13 | 227.38 | 79,373 | +0.31(+0.14%) |
Mar 07, 2023 | 230.37 | 230.50 | 226.85 | 227.06 | 550,573 | -3.45(-1.50%) |
Mar 06, 2023 | 231.31 | 232.40 | 230.23 | 230.51 | 106,204 | -0.32(-0.14%) |
Mar 03, 2023 | 228.14 | 230.95 | 227.85 | 230.84 | 112,956 | +3.72(+1.64%) |
Mar 02, 2023 | 224.27 | 227.64 | 224.00 | 227.12 | 178,076 | +1.54(+0.68%) |
Mar 01, 2023 | 226.20 | 226.54 | 224.74 | 225.57 | 103,053 | -0.54(-0.24%) |
Feb 28, 2023 | 226.91 | 227.94 | 226.12 | 226.12 | 46,630 | -0.81(-0.36%) |
Feb 27, 2023 | 228.02 | 229.04 | 226.48 | 226.92 | 180,984 | +0.69(+0.30%) |
Feb 24, 2023 | 225.92 | 226.59 | 224.71 | 226.23 | 123,730 | -2.40(-1.05%) |
Feb 23, 2023 | 229.16 | 229.47 | 226.19 | 228.63 | 88,790 | +1.16(+0.51%) |
Feb 22, 2023 | 227.82 | 228.93 | 226.70 | 227.47 | 148,831 | -0.13(-0.06%) |
Feb 21, 2023 | 230.03 | 230.63 | 227.56 | 227.60 | 111,329 | -4.98(-2.14%) |
Feb 17, 2023 | 231.99 | 232.66 | 230.78 | 232.58 | 91,926 | -0.56(-0.24%) |
Feb 16, 2023 | 233.72 | 235.85 | 233.14 | 233.14 | 75,619 | -3.19(-1.35%) |
Feb 15, 2023 | 234.03 | 236.32 | 233.43 | 236.32 | 153,699 | +1.14(+0.48%) |
Feb 14, 2023 | 234.50 | 236.53 | 232.78 | 235.18 | 117,604 | +0.06(+0.03%) |
Feb 13, 2023 | 233.05 | 235.12 | 232.37 | 235.12 | 143,451 | +2.79(+1.20%) |
Feb 10, 2023 | 231.46 | 232.61 | 230.84 | 232.33 | 86,642 | +0.31(+0.14%) |
Feb 09, 2023 | 235.96 | 236.33 | 231.47 | 232.02 | 78,735 | -2.18(-0.93%) |
Feb 08, 2023 | 235.62 | 236.43 | 233.84 | 234.20 | 125,247 | -2.61(-1.10%) |
Feb 07, 2023 | 233.66 | 237.47 | 232.65 | 236.81 | 81,064 | +2.80(+1.20%) |
Feb 06, 2023 | 234.09 | 234.64 | 233.08 | 234.00 | 86,192 | -1.57(-0.67%) |
Feb 03, 2023 | 235.03 | 238.25 | 234.91 | 235.58 | 221,847 | -2.58(-1.08%) |
Feb 02, 2023 | 237.13 | 239.03 | 236.02 | 238.15 | 352,258 | +3.63(+1.55%) |
Feb 01, 2023 | 231.08 | 236.13 | 229.67 | 234.52 | 350,001 | +2.78(+1.20%) |
Jan 31, 2023 | 228.56 | 231.83 | 228.44 | 231.74 | 290,188 | +3.51(+1.54%) |
Jan 30, 2023 | 229.35 | 230.80 | 228.07 | 228.23 | 334,627 | -3.00(-1.30%) |
Jan 27, 2023 | 229.95 | 232.54 | 229.87 | 231.23 | 224,652 | +0.82(+0.35%) |
Jan 26, 2023 | 229.41 | 230.53 | 227.84 | 230.41 | 91,913 | +2.44(+1.07%) |
Jan 25, 2023 | 225.39 | 228.20 | 224.21 | 227.97 | 158,405 | +0.07(+0.03%) |
Jan 24, 2023 | 227.10 | 228.51 | 226.60 | 227.91 | 255,418 | -0.41(-0.18%) |
Jan 23, 2023 | 226.04 | 229.32 | 225.61 | 228.32 | 1,458,252 | +2.94(+1.30%) |
Jan 20, 2023 | 222.12 | 225.53 | 221.38 | 225.38 | 400,045 | +4.17(+1.88%) |
Jan 19, 2023 | 221.60 | 222.55 | 220.43 | 221.21 | 319,058 | -1.76(-0.79%) |
Jan 18, 2023 | 227.08 | 227.94 | 222.97 | 222.97 | 278,249 | -3.49(-1.54%) |
Jan 17, 2023 | 226.84 | 227.80 | 226.16 | 226.46 | 430,665 | -0.34(-0.15%) |
Jan 13, 2023 | 223.91 | 227.09 | 223.91 | 226.80 | 284,434 | +0.96(+0.43%) |
Jan 12, 2023 | 225.12 | 226.59 | 223.12 | 225.84 | 216,673 | +1.09(+0.49%) |
Jan 11, 2023 | 222.73 | 224.83 | 222.59 | 224.75 | 151,828 | +2.94(+1.33%) |
Jan 10, 2023 | 220.03 | 221.87 | 219.29 | 221.81 | 217,318 | +1.60(+0.73%) |
Jan 09, 2023 | 221.57 | 223.31 | 220.10 | 220.21 | 301,787 | +0.19(+0.08%) |
Jan 06, 2023 | 216.89 | 220.73 | 215.42 | 220.02 | 296,781 | +4.83(+2.24%) |
Jan 05, 2023 | 216.47 | 216.61 | 214.96 | 215.19 | 307,175 | -2.62(-1.20%) |
Jan 04, 2023 | 217.23 | 218.85 | 215.93 | 217.81 | 154,484 | +1.83(+0.85%) |