Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 231.93 | 232.86 | 229.74 | 232.23 | 2,875,723 | +0.24(+0.10%) |
Mar 30, 2023 | 232.98 | 233.25 | 230.66 | 231.99 | 2,682,727 | +0.45(+0.19%) |
Mar 29, 2023 | 230.28 | 232.08 | 228.95 | 231.54 | 2,855,830 | +2.45(+1.07%) |
Mar 28, 2023 | 227.67 | 229.28 | 227.59 | 229.09 | 1,965,181 | +1.65(+0.73%) |
Mar 27, 2023 | 230.18 | 230.50 | 225.81 | 227.44 | 2,216,241 | -1.22(-0.53%) |
Mar 24, 2023 | 225.00 | 229.12 | 223.84 | 228.66 | 2,652,069 | +4.74(+2.11%) |
Mar 23, 2023 | 220.99 | 224.88 | 220.84 | 223.93 | 2,264,781 | +3.14(+1.42%) |
Mar 22, 2023 | 224.26 | 224.74 | 220.55 | 220.78 | 1,795,763 | -3.00(-1.34%) |
Mar 21, 2023 | 225.48 | 226.02 | 221.95 | 223.78 | 2,215,879 | -1.70(-0.75%) |
Mar 20, 2023 | 221.50 | 225.90 | 221.08 | 225.48 | 2,103,605 | +4.74(+2.15%) |
Mar 17, 2023 | 224.38 | 224.61 | 219.53 | 220.75 | 8,137,427 | -4.59(-2.04%) |
Mar 16, 2023 | 224.54 | 225.42 | 221.00 | 225.34 | 2,421,348 | -0.32(-0.14%) |
Mar 15, 2023 | 221.33 | 226.30 | 219.55 | 225.65 | 3,218,986 | +4.15(+1.87%) |
Mar 14, 2023 | 224.27 | 224.27 | 220.38 | 221.50 | 3,359,346 | -2.50(-1.12%) |
Mar 13, 2023 | 222.08 | 227.93 | 221.43 | 224.00 | 3,274,692 | +5.10(+2.33%) |
Mar 10, 2023 | 217.84 | 221.22 | 216.75 | 218.90 | 2,770,951 | +2.00(+0.92%) |
Mar 09, 2023 | 220.46 | 220.78 | 216.53 | 216.90 | 1,808,033 | -2.54(-1.16%) |
Mar 08, 2023 | 221.10 | 222.68 | 218.42 | 219.44 | 1,917,715 | -0.28(-0.13%) |
Mar 07, 2023 | 225.86 | 225.94 | 219.37 | 219.72 | 2,457,987 | -6.14(-2.72%) |
Mar 06, 2023 | 225.75 | 226.35 | 224.44 | 225.86 | 2,697,116 | +0.29(+0.13%) |
Mar 03, 2023 | 225.75 | 226.60 | 224.41 | 225.57 | 2,305,337 | +0.07(+0.03%) |
Mar 02, 2023 | 226.83 | 227.07 | 224.69 | 225.50 | 1,862,426 | -1.39(-0.61%) |
Mar 01, 2023 | 221.30 | 227.13 | 221.08 | 226.89 | 2,540,666 | +4.35(+1.96%) |
Feb 28, 2023 | 224.43 | 225.24 | 222.48 | 222.54 | 2,722,869 | -2.68(-1.19%) |
Feb 27, 2023 | 225.96 | 225.96 | 223.72 | 225.22 | 1,793,587 | +0.76(+0.34%) |
Feb 24, 2023 | 227.51 | 227.73 | 223.94 | 224.46 | 1,930,055 | -3.80(-1.67%) |
Feb 23, 2023 | 227.38 | 228.50 | 225.51 | 228.27 | 2,302,222 | +1.40(+0.62%) |
Feb 22, 2023 | 230.84 | 231.50 | 226.47 | 226.86 | 2,277,258 | -2.00(-0.87%) |
Feb 21, 2023 | 231.31 | 232.40 | 228.82 | 228.86 | 2,627,775 | -2.20(-0.95%) |
Feb 17, 2023 | 226.08 | 232.21 | 224.51 | 231.06 | 3,100,137 | +6.06(+2.69%) |
Feb 16, 2023 | 229.07 | 229.60 | 224.83 | 225.00 | 3,426,005 | -5.62(-2.43%) |
Feb 15, 2023 | 230.75 | 231.07 | 229.34 | 230.62 | 1,856,380 | -0.93(-0.40%) |
Feb 14, 2023 | 233.15 | 233.44 | 229.70 | 231.54 | 2,098,448 | -0.48(-0.21%) |
Feb 13, 2023 | 231.59 | 232.19 | 229.78 | 232.02 | 2,436,828 | +1.10(+0.48%) |
Feb 10, 2023 | 230.37 | 232.48 | 228.93 | 230.92 | 2,821,978 | +2.38(+1.04%) |
Feb 09, 2023 | 229.60 | 231.83 | 227.58 | 228.54 | 3,209,499 | -0.19(-0.08%) |
Feb 08, 2023 | 231.38 | 231.93 | 228.16 | 228.73 | 2,898,340 | -3.62(-1.56%) |
Feb 07, 2023 | 231.41 | 233.24 | 229.89 | 232.35 | 2,528,287 | +0.14(+0.06%) |
Feb 06, 2023 | 233.64 | 233.64 | 231.82 | 232.20 | 2,307,048 | -1.26(-0.54%) |
Feb 03, 2023 | 238.02 | 238.02 | 230.64 | 233.46 | 3,227,135 | -1.29(-0.55%) |
Feb 02, 2023 | 232.13 | 234.79 | 225.08 | 234.76 | 5,764,127 | +0.11(+0.05%) |
Feb 01, 2023 | 237.26 | 237.63 | 228.54 | 234.64 | 5,611,871 | -5.70(-2.37%) |
Jan 31, 2023 | 241.74 | 241.74 | 237.96 | 240.35 | 3,589,082 | +0.77(+0.32%) |
Jan 30, 2023 | 241.35 | 242.02 | 238.63 | 239.57 | 2,144,719 | -1.96(-0.81%) |
Jan 27, 2023 | 242.70 | 243.30 | 240.48 | 241.54 | 2,215,994 | -1.17(-0.48%) |
Jan 26, 2023 | 244.29 | 244.43 | 240.93 | 242.71 | 2,648,643 | -1.58(-0.65%) |
Jan 25, 2023 | 247.67 | 249.06 | 243.79 | 244.29 | 2,005,829 | -3.01(-1.22%) |
Jan 24, 2023 | 249.34 | 249.49 | 245.22 | 247.30 | 1,674,769 | -1.21(-0.49%) |
Jan 23, 2023 | 251.39 | 252.09 | 247.40 | 248.51 | 2,126,929 | -2.16(-0.86%) |
Jan 20, 2023 | 249.52 | 251.24 | 247.46 | 250.67 | 2,703,219 | +1.15(+0.46%) |
Jan 19, 2023 | 249.49 | 250.94 | 248.46 | 249.52 | 2,195,312 | -2.24(-0.89%) |
Jan 18, 2023 | 256.55 | 257.60 | 251.06 | 251.76 | 2,329,004 | -4.79(-1.87%) |
Jan 17, 2023 | 259.20 | 260.75 | 255.99 | 256.55 | 2,596,864 | -2.20(-0.85%) |
Jan 13, 2023 | 258.00 | 259.23 | 257.30 | 258.75 | 1,781,934 | +0.77(+0.30%) |
Jan 12, 2023 | 258.93 | 259.63 | 256.05 | 257.98 | 1,527,039 | -1.89(-0.73%) |
Jan 11, 2023 | 262.79 | 263.62 | 257.28 | 259.88 | 2,146,940 | -0.92(-0.35%) |
Jan 10, 2023 | 258.96 | 261.50 | 257.21 | 260.80 | 1,872,851 | +3.58(+1.39%) |
Jan 09, 2023 | 262.42 | 262.42 | 255.83 | 257.22 | 2,269,109 | -4.84(-1.85%) |
Jan 06, 2023 | 257.14 | 263.60 | 256.18 | 262.06 | 3,032,646 | +7.94(+3.13%) |
Jan 05, 2023 | 251.46 | 255.20 | 249.98 | 254.12 | 2,159,074 | +2.35(+0.93%) |
Jan 04, 2023 | 250.45 | 252.35 | 248.54 | 251.76 | 1,862,311 | +2.61(+1.05%) |