Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 227.21 | 229.38 | 225.71 | 229.07 | 584,666 | +3.33(+1.48%) |
Mar 30, 2023 | 227.88 | 227.98 | 225.13 | 225.74 | 503,853 | -0.55(-0.24%) |
Mar 29, 2023 | 227.55 | 228.07 | 225.14 | 226.29 | 505,129 | +0.99(+0.44%) |
Mar 28, 2023 | 222.39 | 225.39 | 221.98 | 225.30 | 316,195 | +1.91(+0.85%) |
Mar 27, 2023 | 222.96 | 225.23 | 222.96 | 223.40 | 513,171 | +1.21(+0.54%) |
Mar 24, 2023 | 219.69 | 222.36 | 219.09 | 222.19 | 571,632 | -0.15(-0.07%) |
Mar 23, 2023 | 220.57 | 224.23 | 220.32 | 222.34 | 435,687 | +0.45(+0.20%) |
Mar 22, 2023 | 225.18 | 226.73 | 221.75 | 221.88 | 421,659 | -3.80(-1.68%) |
Mar 21, 2023 | 226.67 | 227.64 | 224.92 | 225.69 | 520,367 | +2.14(+0.96%) |
Mar 20, 2023 | 220.25 | 224.04 | 218.97 | 223.54 | 546,581 | +4.18(+1.91%) |
Mar 17, 2023 | 223.54 | 223.54 | 219.08 | 219.36 | 1,355,607 | -5.02(-2.24%) |
Mar 16, 2023 | 214.90 | 224.78 | 213.69 | 224.38 | 535,873 | +8.57(+3.97%) |
Mar 15, 2023 | 218.29 | 219.62 | 213.96 | 215.81 | 635,776 | -7.74(-3.46%) |
Mar 14, 2023 | 225.72 | 227.77 | 221.49 | 223.54 | 650,536 | +0.11(+0.05%) |
Mar 13, 2023 | 225.40 | 226.38 | 221.00 | 223.44 | 518,623 | -3.36(-1.48%) |
Mar 10, 2023 | 228.77 | 229.23 | 225.07 | 226.80 | 521,342 | -3.54(-1.54%) |
Mar 09, 2023 | 235.23 | 235.41 | 229.87 | 230.33 | 618,508 | -4.49(-1.91%) |
Mar 08, 2023 | 233.32 | 237.65 | 232.23 | 234.82 | 632,577 | +1.27(+0.54%) |
Mar 07, 2023 | 233.90 | 235.70 | 232.62 | 233.55 | 693,920 | -1.20(-0.51%) |
Mar 06, 2023 | 237.31 | 237.68 | 233.28 | 234.75 | 713,782 | -1.81(-0.76%) |
Mar 03, 2023 | 233.49 | 237.15 | 231.77 | 236.56 | 1,129,113 | +3.17(+1.36%) |
Mar 02, 2023 | 226.48 | 233.41 | 225.97 | 233.39 | 1,372,261 | +5.14(+2.25%) |
Mar 01, 2023 | 228.73 | 230.94 | 226.98 | 228.25 | 554,253 | -1.94(-0.84%) |
Feb 28, 2023 | 232.03 | 233.00 | 229.55 | 230.18 | 527,178 | -2.22(-0.96%) |
Feb 27, 2023 | 236.36 | 237.59 | 231.62 | 232.40 | 376,867 | +1.89(+0.82%) |
Feb 24, 2023 | 230.91 | 232.03 | 229.62 | 230.52 | 435,117 | -2.46(-1.05%) |
Feb 23, 2023 | 232.67 | 234.20 | 230.57 | 232.97 | 218,919 | +0.64(+0.28%) |
Feb 22, 2023 | 233.31 | 234.68 | 230.62 | 232.34 | 424,759 | -0.57(-0.24%) |
Feb 21, 2023 | 236.56 | 237.83 | 232.19 | 232.91 | 506,997 | -3.69(-1.56%) |
Feb 17, 2023 | 237.20 | 238.37 | 236.06 | 236.60 | 434,289 | -1.44(-0.61%) |
Feb 16, 2023 | 235.74 | 238.53 | 235.17 | 238.04 | 270,511 | -0.05(-0.02%) |
Feb 15, 2023 | 236.33 | 238.69 | 235.80 | 238.09 | 317,348 | +0.91(+0.38%) |
Feb 14, 2023 | 243.14 | 243.38 | 236.29 | 237.18 | 556,154 | -6.13(-2.52%) |
Feb 13, 2023 | 240.37 | 243.59 | 238.62 | 243.31 | 529,443 | +2.97(+1.23%) |
Feb 10, 2023 | 234.17 | 240.86 | 233.93 | 240.34 | 655,809 | +5.63(+2.40%) |
Feb 09, 2023 | 252.42 | 254.32 | 234.26 | 234.71 | 1,571,184 | -17.83(-7.06%) |
Feb 08, 2023 | 249.47 | 253.49 | 248.58 | 252.54 | 835,519 | +0.92(+0.37%) |
Feb 07, 2023 | 248.50 | 251.99 | 247.25 | 251.62 | 558,406 | +2.41(+0.97%) |
Feb 06, 2023 | 247.49 | 249.37 | 245.57 | 249.21 | 379,603 | +1.32(+0.53%) |
Feb 03, 2023 | 248.31 | 249.85 | 246.39 | 247.89 | 587,393 | -2.33(-0.93%) |
Feb 02, 2023 | 250.46 | 252.22 | 246.48 | 250.22 | 415,628 | +1.50(+0.60%) |
Feb 01, 2023 | 247.07 | 250.64 | 244.81 | 248.72 | 399,058 | -0.94(-0.38%) |
Jan 31, 2023 | 246.41 | 249.90 | 245.01 | 249.66 | 586,277 | +4.30(+1.75%) |
Jan 30, 2023 | 246.06 | 247.83 | 244.88 | 245.36 | 412,662 | -0.79(-0.32%) |
Jan 27, 2023 | 248.07 | 248.24 | 245.71 | 246.15 | 404,676 | -2.84(-1.14%) |
Jan 26, 2023 | 249.96 | 250.46 | 248.08 | 248.98 | 410,385 | -0.07(-0.03%) |
Jan 25, 2023 | 246.73 | 249.32 | 246.11 | 249.05 | 486,797 | +0.81(+0.33%) |
Jan 24, 2023 | 249.22 | 250.14 | 247.69 | 248.24 | 464,862 | -0.84(-0.34%) |
Jan 23, 2023 | 248.48 | 250.53 | 247.05 | 249.08 | 433,833 | +0.54(+0.22%) |
Jan 20, 2023 | 247.67 | 249.22 | 245.19 | 248.54 | 489,981 | +1.31(+0.53%) |
Jan 19, 2023 | 245.08 | 248.27 | 244.94 | 247.24 | 451,679 | +0.42(+0.17%) |
Jan 18, 2023 | 249.59 | 249.96 | 246.21 | 246.81 | 454,157 | -0.89(-0.36%) |
Jan 17, 2023 | 250.59 | 251.41 | 246.69 | 247.71 | 510,367 | -2.41(-0.96%) |
Jan 13, 2023 | 248.06 | 250.29 | 247.01 | 250.11 | 336,957 | -0.08(-0.03%) |
Jan 12, 2023 | 252.44 | 253.26 | 249.49 | 250.19 | 480,685 | -2.42(-0.96%) |
Jan 11, 2023 | 248.92 | 252.94 | 247.83 | 252.61 | 417,246 | +3.74(+1.50%) |
Jan 10, 2023 | 250.22 | 250.67 | 246.68 | 248.87 | 473,854 | -1.65(-0.66%) |
Jan 09, 2023 | 249.42 | 253.83 | 248.43 | 250.52 | 558,263 | +1.60(+0.64%) |
Jan 06, 2023 | 244.81 | 250.24 | 243.60 | 248.91 | 621,880 | +6.87(+2.84%) |
Jan 05, 2023 | 241.65 | 242.84 | 240.44 | 242.05 | 334,814 | -0.05(-0.02%) |
Jan 04, 2023 | 242.65 | 243.79 | 240.41 | 242.10 | 557,084 | +1.29(+0.53%) |