Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 217.05 | 219.66 | 216.67 | 219.24 | 256,950 | +3.40(+1.58%) |
Mar 30, 2023 | 216.04 | 216.36 | 214.31 | 215.83 | 182,106 | +1.77(+0.82%) |
Mar 29, 2023 | 213.24 | 214.49 | 212.69 | 214.07 | 175,700 | +2.98(+1.41%) |
Mar 28, 2023 | 209.04 | 211.72 | 208.76 | 211.09 | 150,724 | +1.61(+0.77%) |
Mar 27, 2023 | 209.24 | 210.37 | 206.53 | 209.48 | 253,245 | +2.39(+1.15%) |
Mar 24, 2023 | 203.06 | 207.61 | 201.82 | 207.09 | 256,145 | +2.77(+1.36%) |
Mar 23, 2023 | 205.44 | 208.00 | 203.07 | 204.32 | 168,635 | -0.59(-0.29%) |
Mar 22, 2023 | 206.72 | 209.97 | 204.91 | 204.91 | 251,099 | -1.04(-0.50%) |
Mar 21, 2023 | 206.49 | 208.21 | 204.41 | 205.95 | 200,540 | +0.62(+0.30%) |
Mar 20, 2023 | 202.41 | 206.57 | 202.41 | 205.33 | 249,877 | +4.08(+2.03%) |
Mar 17, 2023 | 202.40 | 202.40 | 199.98 | 201.24 | 512,553 | -2.35(-1.15%) |
Mar 16, 2023 | 201.61 | 205.05 | 200.70 | 203.59 | 290,417 | +0.01(+0.00%) |
Mar 15, 2023 | 206.40 | 206.40 | 199.81 | 203.58 | 280,548 | -5.74(-2.74%) |
Mar 14, 2023 | 210.89 | 212.11 | 206.22 | 209.32 | 324,666 | +1.47(+0.71%) |
Mar 13, 2023 | 208.41 | 210.01 | 207.24 | 207.85 | 279,826 | -2.17(-1.03%) |
Mar 10, 2023 | 214.70 | 215.24 | 208.83 | 210.02 | 175,219 | -5.19(-2.41%) |
Mar 09, 2023 | 218.33 | 220.22 | 215.13 | 215.21 | 220,839 | -2.17(-1.00%) |
Mar 08, 2023 | 216.26 | 218.49 | 215.95 | 217.38 | 169,699 | +0.76(+0.35%) |
Mar 07, 2023 | 217.81 | 218.61 | 216.33 | 216.62 | 234,127 | -1.39(-0.64%) |
Mar 06, 2023 | 219.62 | 222.10 | 217.39 | 218.01 | 172,619 | -1.94(-0.88%) |
Mar 03, 2023 | 218.70 | 220.31 | 216.87 | 219.96 | 216,536 | +2.06(+0.95%) |
Mar 02, 2023 | 215.42 | 218.96 | 214.05 | 217.89 | 247,398 | +1.42(+0.66%) |
Mar 01, 2023 | 215.47 | 216.89 | 214.85 | 216.47 | 202,657 | -0.18(-0.08%) |
Feb 28, 2023 | 216.33 | 219.13 | 216.33 | 216.65 | 267,089 | -0.49(-0.23%) |
Feb 27, 2023 | 219.09 | 221.06 | 215.77 | 217.15 | 281,695 | -0.18(-0.08%) |
Feb 24, 2023 | 217.32 | 219.31 | 215.20 | 217.32 | 241,328 | -2.26(-1.03%) |
Feb 23, 2023 | 219.21 | 221.20 | 217.01 | 219.58 | 339,015 | +1.55(+0.71%) |
Feb 22, 2023 | 212.60 | 221.82 | 212.06 | 218.03 | 653,973 | +9.01(+4.31%) |
Feb 21, 2023 | 233.88 | 233.88 | 207.51 | 209.03 | 977,280 | -33.84(-13.93%) |
Feb 17, 2023 | 238.54 | 243.54 | 238.54 | 242.87 | 323,526 | +4.33(+1.82%) |
Feb 16, 2023 | 239.18 | 240.86 | 238.26 | 238.54 | 158,750 | -3.00(-1.24%) |
Feb 15, 2023 | 238.06 | 241.88 | 238.06 | 241.54 | 126,224 | +2.72(+1.14%) |
Feb 14, 2023 | 239.82 | 240.15 | 236.25 | 238.82 | 122,818 | -1.34(-0.56%) |
Feb 13, 2023 | 238.45 | 240.22 | 237.81 | 240.16 | 182,652 | +2.56(+1.08%) |
Feb 10, 2023 | 237.29 | 238.32 | 236.14 | 237.60 | 121,467 | -0.38(-0.16%) |
Feb 09, 2023 | 241.29 | 242.15 | 237.92 | 237.99 | 124,681 | -1.46(-0.61%) |
Feb 08, 2023 | 239.94 | 242.15 | 238.87 | 239.44 | 147,035 | -2.03(-0.84%) |
Feb 07, 2023 | 238.82 | 241.89 | 238.00 | 241.47 | 161,479 | +1.46(+0.61%) |
Feb 06, 2023 | 242.43 | 244.39 | 239.75 | 240.01 | 158,197 | -4.59(-1.88%) |
Feb 03, 2023 | 243.37 | 246.00 | 242.11 | 244.61 | 241,065 | -2.30(-0.93%) |
Feb 02, 2023 | 243.21 | 247.18 | 243.04 | 246.91 | 274,888 | +4.90(+2.02%) |
Feb 01, 2023 | 238.13 | 243.80 | 237.57 | 242.01 | 310,042 | +2.67(+1.11%) |
Jan 31, 2023 | 233.30 | 241.12 | 232.18 | 239.35 | 2,227,857 | +7.21(+3.11%) |
Jan 30, 2023 | 234.49 | 237.22 | 231.74 | 232.13 | 225,632 | -3.55(-1.51%) |
Jan 27, 2023 | 230.84 | 236.97 | 229.67 | 235.69 | 283,278 | +4.24(+1.83%) |
Jan 26, 2023 | 233.13 | 233.13 | 229.49 | 231.45 | 248,738 | +0.25(+0.11%) |
Jan 25, 2023 | 237.47 | 237.47 | 229.86 | 231.20 | 362,725 | -7.31(-3.06%) |
Jan 24, 2023 | 233.97 | 238.96 | 233.35 | 238.51 | 251,862 | +4.28(+1.83%) |
Jan 23, 2023 | 230.34 | 234.73 | 229.21 | 234.23 | 278,690 | +4.21(+1.83%) |
Jan 20, 2023 | 224.67 | 230.65 | 224.43 | 230.02 | 331,047 | +5.36(+2.39%) |
Jan 19, 2023 | 233.81 | 233.81 | 224.12 | 224.66 | 272,059 | -9.97(-4.25%) |
Jan 18, 2023 | 239.10 | 241.08 | 234.55 | 234.63 | 258,936 | -3.48(-1.46%) |
Jan 17, 2023 | 240.23 | 242.60 | 237.94 | 238.12 | 231,806 | -1.76(-0.73%) |
Jan 13, 2023 | 235.28 | 240.32 | 235.28 | 239.88 | 127,539 | +1.66(+0.70%) |
Jan 12, 2023 | 240.04 | 240.63 | 238.14 | 238.22 | 146,316 | -1.69(-0.71%) |
Jan 11, 2023 | 239.01 | 240.48 | 238.39 | 239.91 | 221,465 | +2.38(+1.00%) |
Jan 10, 2023 | 236.45 | 238.17 | 234.93 | 237.53 | 165,579 | +0.21(+0.09%) |
Jan 09, 2023 | 233.93 | 239.44 | 232.21 | 237.32 | 230,445 | +5.38(+2.32%) |
Jan 06, 2023 | 228.27 | 233.15 | 228.27 | 231.94 | 166,676 | +5.93(+2.62%) |
Jan 05, 2023 | 233.47 | 233.72 | 225.78 | 226.01 | 232,172 | -7.88(-3.37%) |
Jan 04, 2023 | 235.96 | 236.50 | 231.94 | 233.89 | 304,182 | -0.28(-0.12%) |