Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 225.92 | 231.24 | 225.25 | 229.73 | 1,060,694 | +4.55(+2.02%) |
Mar 30, 2023 | 225.69 | 226.71 | 224.87 | 225.18 | 929,782 | -0.10(-0.04%) |
Mar 29, 2023 | 225.22 | 225.94 | 223.60 | 225.28 | 1,657,000 | +0.96(+0.43%) |
Mar 28, 2023 | 225.29 | 225.86 | 223.73 | 224.32 | 909,409 | -0.25(-0.11%) |
Mar 27, 2023 | 222.68 | 226.76 | 221.52 | 224.58 | 961,344 | +2.50(+1.13%) |
Mar 24, 2023 | 221.69 | 223.91 | 219.55 | 222.07 | 834,956 | +0.59(+0.27%) |
Mar 23, 2023 | 223.20 | 223.67 | 219.76 | 221.49 | 942,456 | -2.18(-0.97%) |
Mar 22, 2023 | 229.05 | 229.76 | 223.59 | 223.67 | 910,093 | -6.67(-2.90%) |
Mar 21, 2023 | 228.71 | 231.46 | 228.71 | 230.34 | 943,869 | +3.40(+1.50%) |
Mar 20, 2023 | 227.72 | 229.60 | 225.92 | 226.94 | 1,086,876 | -0.24(-0.11%) |
Mar 17, 2023 | 230.47 | 230.73 | 226.22 | 227.19 | 1,135,873 | -2.81(-1.22%) |
Mar 16, 2023 | 225.76 | 230.88 | 225.76 | 230.00 | 1,141,845 | +3.82(+1.69%) |
Mar 15, 2023 | 223.46 | 227.04 | 222.80 | 226.18 | 1,170,140 | +1.72(+0.77%) |
Mar 14, 2023 | 224.66 | 225.25 | 221.66 | 224.46 | 786,912 | +1.68(+0.75%) |
Mar 13, 2023 | 220.25 | 224.81 | 220.13 | 222.78 | 817,278 | +0.67(+0.30%) |
Mar 10, 2023 | 221.78 | 225.06 | 220.88 | 222.10 | 1,090,460 | +0.32(+0.15%) |
Mar 09, 2023 | 224.65 | 226.45 | 221.52 | 221.78 | 1,090,056 | -1.51(-0.67%) |
Mar 08, 2023 | 223.44 | 224.73 | 221.76 | 223.29 | 744,452 | -0.08(-0.03%) |
Mar 07, 2023 | 225.15 | 225.81 | 222.46 | 223.37 | 905,975 | -0.16(-0.07%) |
Mar 06, 2023 | 224.96 | 226.69 | 222.98 | 223.52 | 708,415 | -1.44(-0.64%) |
Mar 03, 2023 | 223.97 | 225.07 | 222.78 | 224.96 | 630,435 | +1.63(+0.73%) |
Mar 02, 2023 | 219.91 | 223.83 | 218.64 | 223.33 | 717,944 | +2.67(+1.21%) |
Mar 01, 2023 | 225.73 | 226.11 | 219.78 | 220.66 | 1,353,075 | -7.33(-3.22%) |
Feb 28, 2023 | 229.73 | 230.79 | 227.86 | 227.99 | 794,175 | -1.14(-0.50%) |
Feb 27, 2023 | 226.38 | 229.53 | 226.07 | 229.13 | 691,351 | +3.80(+1.69%) |
Feb 24, 2023 | 225.83 | 226.18 | 224.02 | 225.33 | 900,424 | -1.40(-0.62%) |
Feb 23, 2023 | 226.42 | 227.21 | 224.18 | 226.73 | 1,270,079 | +0.19(+0.08%) |
Feb 22, 2023 | 228.15 | 229.65 | 226.07 | 226.54 | 871,462 | -1.20(-0.53%) |
Feb 21, 2023 | 230.15 | 230.82 | 227.16 | 227.74 | 1,251,412 | -4.83(-2.08%) |
Feb 17, 2023 | 228.59 | 232.72 | 227.83 | 232.56 | 1,181,222 | +1.97(+0.85%) |
Feb 16, 2023 | 230.86 | 231.53 | 229.35 | 230.60 | 846,325 | -2.56(-1.10%) |
Feb 15, 2023 | 231.23 | 233.21 | 230.13 | 233.16 | 820,982 | +1.58(+0.68%) |
Feb 14, 2023 | 229.65 | 231.84 | 228.52 | 231.58 | 874,304 | +0.80(+0.35%) |
Feb 13, 2023 | 227.70 | 231.47 | 226.50 | 230.78 | 1,152,533 | +4.06(+1.79%) |
Feb 10, 2023 | 227.83 | 228.39 | 225.72 | 226.73 | 975,866 | -0.74(-0.32%) |
Feb 09, 2023 | 224.99 | 228.28 | 224.99 | 227.47 | 869,102 | +2.45(+1.09%) |
Feb 08, 2023 | 225.68 | 226.78 | 224.67 | 225.01 | 754,407 | -1.45(-0.64%) |
Feb 07, 2023 | 225.24 | 227.07 | 219.88 | 226.46 | 987,179 | +0.30(+0.13%) |
Feb 06, 2023 | 221.85 | 226.43 | 221.57 | 226.16 | 1,019,736 | +3.76(+1.69%) |
Feb 03, 2023 | 223.21 | 226.09 | 222.24 | 222.41 | 986,925 | -2.28(-1.01%) |
Feb 02, 2023 | 225.86 | 227.07 | 222.47 | 224.68 | 1,140,142 | +0.85(+0.38%) |
Feb 01, 2023 | 221.13 | 224.71 | 218.15 | 223.84 | 1,202,203 | +1.98(+0.89%) |
Jan 31, 2023 | 217.63 | 221.91 | 217.63 | 221.85 | 1,256,622 | +5.06(+2.33%) |
Jan 30, 2023 | 219.56 | 220.71 | 216.19 | 216.79 | 1,333,511 | -2.80(-1.28%) |
Jan 27, 2023 | 223.01 | 223.26 | 216.27 | 219.59 | 1,388,513 | -1.02(-0.46%) |
Jan 26, 2023 | 224.70 | 229.02 | 211.62 | 220.62 | 2,385,130 | +12.55(+6.03%) |
Jan 25, 2023 | 207.71 | 208.45 | 204.58 | 208.06 | 1,478,490 | -1.01(-0.48%) |
Jan 24, 2023 | 209.21 | 210.91 | 206.10 | 209.07 | 1,044,477 | -0.60(-0.29%) |
Jan 23, 2023 | 210.91 | 211.29 | 206.81 | 209.68 | 1,356,761 | +3.32(+1.61%) |
Jan 20, 2023 | 201.74 | 207.52 | 200.68 | 206.36 | 1,480,307 | +5.07(+2.52%) |
Jan 19, 2023 | 209.16 | 209.98 | 201.08 | 201.29 | 1,219,856 | -7.66(-3.67%) |
Jan 18, 2023 | 213.00 | 214.35 | 208.80 | 208.95 | 1,109,239 | -4.14(-1.95%) |
Jan 17, 2023 | 215.49 | 218.27 | 212.99 | 213.09 | 1,234,236 | -2.04(-0.95%) |
Jan 13, 2023 | 213.16 | 218.31 | 212.80 | 215.14 | 1,409,760 | +0.34(+0.16%) |
Jan 12, 2023 | 217.10 | 218.86 | 214.50 | 214.80 | 1,083,006 | -0.84(-0.39%) |
Jan 11, 2023 | 216.73 | 218.69 | 214.88 | 215.63 | 1,038,977 | -0.14(-0.06%) |
Jan 10, 2023 | 211.97 | 215.80 | 208.65 | 215.77 | 1,149,709 | +4.15(+1.96%) |
Jan 09, 2023 | 214.79 | 216.58 | 210.84 | 211.62 | 1,258,217 | -4.02(-1.86%) |
Jan 06, 2023 | 214.79 | 218.69 | 214.20 | 215.64 | 949,845 | +1.93(+0.90%) |
Jan 05, 2023 | 215.05 | 216.02 | 212.44 | 213.72 | 1,160,076 | -1.81(-0.84%) |
Jan 04, 2023 | 218.47 | 219.26 | 214.13 | 215.53 | 920,465 | -1.64(-0.76%) |