Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 224.60 | 227.64 | 223.90 | 227.54 | 303,225 | +4.01(+1.79%) |
Mar 30, 2023 | 223.88 | 224.63 | 222.76 | 223.53 | 149,511 | +0.88(+0.39%) |
Mar 29, 2023 | 221.09 | 222.87 | 219.77 | 222.66 | 216,580 | +3.11(+1.42%) |
Mar 28, 2023 | 218.57 | 221.23 | 217.80 | 219.54 | 215,381 | +1.16(+0.53%) |
Mar 27, 2023 | 218.29 | 219.26 | 216.21 | 218.38 | 237,550 | +2.25(+1.04%) |
Mar 24, 2023 | 212.69 | 216.32 | 211.21 | 216.12 | 240,544 | +1.42(+0.66%) |
Mar 23, 2023 | 214.97 | 218.25 | 212.76 | 214.71 | 313,183 | -0.84(-0.39%) |
Mar 22, 2023 | 218.91 | 220.92 | 215.47 | 215.54 | 319,410 | -3.60(-1.64%) |
Mar 21, 2023 | 219.31 | 220.71 | 216.96 | 219.15 | 301,362 | +2.38(+1.10%) |
Mar 20, 2023 | 213.96 | 217.09 | 213.96 | 216.76 | 252,647 | +4.28(+2.02%) |
Mar 17, 2023 | 214.57 | 214.70 | 210.21 | 212.48 | 604,206 | -3.33(-1.54%) |
Mar 16, 2023 | 210.76 | 216.32 | 210.76 | 215.81 | 445,478 | +3.27(+1.54%) |
Mar 15, 2023 | 216.97 | 217.61 | 209.72 | 212.54 | 454,541 | -8.04(-3.64%) |
Mar 14, 2023 | 219.26 | 221.84 | 217.38 | 220.58 | 350,332 | +4.86(+2.26%) |
Mar 13, 2023 | 214.85 | 217.26 | 213.76 | 215.71 | 334,578 | -0.90(-0.41%) |
Mar 10, 2023 | 220.04 | 220.95 | 214.84 | 216.61 | 473,334 | -3.15(-1.43%) |
Mar 09, 2023 | 221.38 | 222.78 | 218.94 | 219.76 | 367,882 | -0.31(-0.14%) |
Mar 08, 2023 | 220.59 | 220.79 | 218.54 | 220.06 | 352,321 | -0.61(-0.28%) |
Mar 07, 2023 | 224.05 | 224.34 | 220.01 | 220.68 | 248,361 | -3.16(-1.41%) |
Mar 06, 2023 | 225.10 | 226.72 | 223.66 | 223.84 | 246,019 | -0.96(-0.43%) |
Mar 03, 2023 | 221.60 | 224.98 | 220.00 | 224.79 | 337,367 | +3.75(+1.70%) |
Mar 02, 2023 | 218.96 | 221.82 | 217.86 | 221.04 | 385,601 | +0.93(+0.42%) |
Mar 01, 2023 | 220.50 | 221.99 | 218.82 | 220.10 | 450,207 | -1.48(-0.67%) |
Feb 28, 2023 | 221.72 | 224.80 | 221.50 | 221.58 | 452,149 | -0.24(-0.11%) |
Feb 27, 2023 | 223.07 | 224.17 | 221.44 | 221.82 | 190,331 | +0.37(+0.17%) |
Feb 24, 2023 | 221.18 | 222.67 | 218.75 | 221.44 | 490,652 | -0.84(-0.38%) |
Feb 23, 2023 | 222.49 | 223.98 | 218.89 | 222.28 | 338,919 | +0.83(+0.37%) |
Feb 22, 2023 | 222.74 | 224.47 | 220.62 | 221.45 | 391,483 | -0.03(-0.01%) |
Feb 21, 2023 | 225.82 | 227.23 | 220.90 | 221.48 | 848,503 | -6.03(-2.65%) |
Feb 17, 2023 | 221.66 | 227.63 | 221.40 | 227.51 | 789,099 | +5.82(+2.63%) |
Feb 16, 2023 | 221.29 | 223.01 | 220.23 | 221.69 | 370,058 | -2.30(-1.02%) |
Feb 15, 2023 | 221.15 | 224.05 | 221.15 | 223.98 | 198,004 | +2.04(+0.92%) |
Feb 14, 2023 | 222.55 | 223.14 | 219.68 | 221.94 | 232,708 | -1.30(-0.58%) |
Feb 13, 2023 | 223.23 | 224.75 | 222.72 | 223.25 | 381,082 | +0.74(+0.33%) |
Feb 10, 2023 | 219.88 | 222.90 | 219.69 | 222.51 | 348,803 | +2.21(+1.00%) |
Feb 09, 2023 | 222.98 | 224.00 | 219.76 | 220.30 | 420,989 | -0.87(-0.39%) |
Feb 08, 2023 | 220.07 | 222.86 | 220.07 | 221.17 | 363,796 | -0.30(-0.13%) |
Feb 07, 2023 | 220.72 | 223.35 | 219.34 | 221.46 | 485,207 | -0.40(-0.18%) |
Feb 06, 2023 | 224.95 | 225.87 | 221.54 | 221.87 | 436,616 | -4.50(-1.99%) |
Feb 03, 2023 | 221.37 | 226.41 | 221.29 | 226.37 | 610,540 | +4.19(+1.88%) |
Feb 02, 2023 | 226.24 | 226.72 | 219.81 | 222.18 | 776,835 | -2.11(-0.94%) |
Feb 01, 2023 | 235.39 | 235.39 | 222.10 | 224.29 | 918,529 | -11.77(-4.99%) |
Jan 31, 2023 | 231.09 | 236.52 | 229.10 | 236.06 | 555,431 | +6.59(+2.87%) |
Jan 30, 2023 | 234.50 | 235.13 | 229.10 | 229.47 | 403,901 | -5.65(-2.40%) |
Jan 27, 2023 | 230.35 | 236.22 | 230.31 | 235.12 | 455,504 | +4.51(+1.96%) |
Jan 26, 2023 | 230.99 | 231.52 | 228.35 | 230.61 | 331,284 | +1.33(+0.58%) |
Jan 25, 2023 | 226.65 | 229.34 | 224.59 | 229.28 | 245,697 | +0.44(+0.19%) |
Jan 24, 2023 | 225.94 | 230.67 | 224.93 | 228.84 | 229,990 | +1.47(+0.65%) |
Jan 23, 2023 | 227.28 | 229.15 | 225.94 | 227.37 | 297,736 | -0.33(-0.15%) |
Jan 20, 2023 | 224.06 | 227.91 | 222.50 | 227.71 | 302,817 | +4.66(+2.09%) |
Jan 19, 2023 | 230.31 | 230.31 | 222.76 | 223.05 | 437,691 | -7.39(-3.21%) |
Jan 18, 2023 | 235.19 | 236.23 | 230.17 | 230.44 | 360,593 | -2.69(-1.15%) |
Jan 17, 2023 | 235.69 | 236.46 | 232.78 | 233.12 | 208,862 | -2.17(-0.92%) |
Jan 13, 2023 | 231.94 | 235.58 | 231.78 | 235.29 | 266,808 | +2.61(+1.12%) |
Jan 12, 2023 | 231.92 | 234.00 | 230.20 | 232.68 | 478,667 | +1.35(+0.58%) |
Jan 11, 2023 | 232.03 | 233.94 | 230.96 | 231.33 | 838,082 | +0.67(+0.29%) |
Jan 10, 2023 | 229.05 | 231.52 | 228.86 | 230.66 | 217,766 | +0.92(+0.40%) |
Jan 09, 2023 | 229.29 | 233.80 | 227.81 | 229.74 | 330,492 | +1.69(+0.74%) |
Jan 06, 2023 | 224.61 | 228.38 | 223.92 | 228.05 | 232,208 | +6.29(+2.84%) |
Jan 05, 2023 | 224.44 | 225.36 | 220.88 | 221.76 | 449,169 | -3.47(-1.54%) |
Jan 04, 2023 | 226.96 | 227.79 | 223.32 | 225.23 | 363,018 | -0.22(-0.10%) |