Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 246.85 | 247.72 | 246.05 | 247.10 | 787,491 | +1.09(+0.44%) |
Mar 30, 2023 | 244.46 | 246.36 | 244.15 | 246.01 | 660,202 | +0.67(+0.27%) |
Mar 29, 2023 | 246.63 | 247.53 | 244.68 | 245.34 | 1,013,395 | -0.29(-0.12%) |
Mar 28, 2023 | 244.12 | 246.67 | 244.12 | 245.63 | 1,006,782 | +1.94(+0.80%) |
Mar 27, 2023 | 241.68 | 243.91 | 241.53 | 243.69 | 1,269,257 | +2.95(+1.23%) |
Mar 24, 2023 | 238.38 | 241.19 | 237.40 | 240.74 | 1,634,278 | +3.77(+1.59%) |
Mar 23, 2023 | 236.24 | 238.41 | 235.75 | 236.97 | 881,685 | +1.20(+0.51%) |
Mar 22, 2023 | 236.17 | 238.19 | 235.25 | 235.76 | 848,037 | -0.44(-0.19%) |
Mar 21, 2023 | 237.16 | 237.91 | 234.65 | 236.20 | 1,078,476 | -1.31(-0.55%) |
Mar 20, 2023 | 236.78 | 237.78 | 235.28 | 237.51 | 1,633,447 | +1.35(+0.57%) |
Mar 17, 2023 | 239.43 | 240.09 | 235.54 | 236.16 | 2,159,431 | -1.80(-0.76%) |
Mar 16, 2023 | 237.47 | 238.15 | 235.48 | 237.96 | 1,051,388 | +0.56(+0.24%) |
Mar 15, 2023 | 234.93 | 238.37 | 234.59 | 237.40 | 1,309,140 | +2.35(+1.00%) |
Mar 14, 2023 | 234.70 | 235.20 | 232.71 | 235.04 | 870,460 | +1.39(+0.59%) |
Mar 13, 2023 | 230.62 | 235.76 | 229.79 | 233.66 | 1,556,176 | +2.75(+1.19%) |
Mar 10, 2023 | 231.88 | 233.93 | 229.85 | 230.91 | 812,432 | -0.85(-0.37%) |
Mar 09, 2023 | 233.44 | 234.29 | 230.67 | 231.76 | 797,834 | -0.35(-0.15%) |
Mar 08, 2023 | 232.45 | 233.40 | 231.10 | 232.11 | 688,112 | +0.61(+0.26%) |
Mar 07, 2023 | 233.10 | 234.14 | 231.25 | 231.50 | 690,433 | -1.49(-0.64%) |
Mar 06, 2023 | 231.16 | 233.99 | 230.27 | 232.99 | 952,367 | +1.44(+0.62%) |
Mar 03, 2023 | 231.65 | 231.97 | 229.52 | 231.55 | 907,228 | +0.00(+0.00%) |
Mar 02, 2023 | 230.15 | 232.27 | 229.47 | 231.55 | 729,921 | +1.70(+0.74%) |
Mar 01, 2023 | 229.53 | 230.87 | 227.28 | 229.85 | 765,880 | -1.62(-0.70%) |
Feb 28, 2023 | 231.70 | 234.09 | 230.99 | 231.47 | 1,295,735 | -0.87(-0.38%) |
Feb 27, 2023 | 232.98 | 233.91 | 231.66 | 232.34 | 732,609 | +0.19(+0.08%) |
Feb 24, 2023 | 233.09 | 233.10 | 230.88 | 232.15 | 771,884 | -1.41(-0.60%) |
Feb 23, 2023 | 232.97 | 234.90 | 231.71 | 233.56 | 788,724 | +0.59(+0.25%) |
Feb 22, 2023 | 234.55 | 237.36 | 232.30 | 232.97 | 968,493 | -1.01(-0.43%) |
Feb 21, 2023 | 234.38 | 235.91 | 231.50 | 233.98 | 1,695,572 | +0.20(+0.09%) |
Feb 17, 2023 | 229.02 | 233.78 | 228.17 | 233.77 | 1,446,607 | +5.31(+2.33%) |
Feb 16, 2023 | 228.47 | 229.62 | 226.51 | 228.46 | 982,680 | -1.18(-0.51%) |
Feb 15, 2023 | 230.93 | 230.97 | 228.44 | 229.64 | 963,895 | -1.38(-0.60%) |
Feb 14, 2023 | 232.57 | 233.90 | 230.89 | 231.02 | 783,373 | -0.98(-0.42%) |
Feb 13, 2023 | 231.41 | 232.51 | 230.90 | 232.00 | 963,161 | +0.78(+0.34%) |
Feb 10, 2023 | 228.16 | 231.78 | 227.37 | 231.22 | 953,869 | +3.82(+1.68%) |
Feb 09, 2023 | 227.09 | 228.28 | 225.59 | 227.40 | 1,086,228 | +0.30(+0.13%) |
Feb 08, 2023 | 229.28 | 229.29 | 225.79 | 227.09 | 1,036,834 | -2.19(-0.96%) |
Feb 07, 2023 | 230.29 | 230.65 | 227.82 | 229.29 | 1,686,003 | -3.31(-1.42%) |
Feb 06, 2023 | 229.18 | 234.27 | 228.71 | 232.60 | 2,239,428 | +4.11(+1.80%) |
Feb 03, 2023 | 227.41 | 228.69 | 223.23 | 228.49 | 1,555,277 | +1.80(+0.79%) |
Feb 02, 2023 | 219.07 | 227.64 | 218.50 | 226.69 | 2,143,181 | +8.82(+4.05%) |
Feb 01, 2023 | 215.00 | 218.84 | 215.00 | 217.87 | 1,528,044 | +0.68(+0.31%) |
Jan 31, 2023 | 216.62 | 217.19 | 214.72 | 217.19 | 1,564,639 | +1.36(+0.63%) |
Jan 30, 2023 | 212.99 | 216.25 | 212.99 | 215.83 | 1,032,684 | +4.28(+2.03%) |
Jan 27, 2023 | 212.75 | 212.78 | 210.59 | 211.54 | 834,042 | -1.21(-0.57%) |
Jan 26, 2023 | 213.20 | 213.44 | 210.22 | 212.75 | 851,488 | -0.95(-0.44%) |
Jan 25, 2023 | 212.44 | 213.77 | 210.59 | 213.70 | 937,065 | +0.68(+0.32%) |
Jan 24, 2023 | 209.19 | 213.31 | 208.11 | 213.03 | 1,169,934 | +3.14(+1.50%) |
Jan 23, 2023 | 207.83 | 212.52 | 207.59 | 209.88 | 1,261,097 | +2.44(+1.17%) |
Jan 20, 2023 | 209.22 | 209.58 | 206.02 | 207.44 | 1,342,566 | -1.55(-0.74%) |
Jan 19, 2023 | 209.23 | 210.71 | 208.10 | 208.99 | 1,268,035 | -0.63(-0.30%) |
Jan 18, 2023 | 218.61 | 218.71 | 209.58 | 209.62 | 1,128,336 | -9.08(-4.15%) |
Jan 17, 2023 | 220.47 | 223.21 | 218.35 | 218.70 | 1,152,490 | -0.44(-0.20%) |
Jan 13, 2023 | 217.09 | 219.21 | 216.52 | 219.14 | 643,424 | +2.34(+1.08%) |
Jan 12, 2023 | 219.18 | 219.32 | 216.29 | 216.80 | 821,724 | -2.32(-1.06%) |
Jan 11, 2023 | 217.99 | 219.19 | 216.50 | 219.12 | 1,089,945 | +1.75(+0.81%) |
Jan 10, 2023 | 218.52 | 220.13 | 217.06 | 217.37 | 776,307 | -0.59(-0.27%) |
Jan 09, 2023 | 217.60 | 220.41 | 216.71 | 217.96 | 914,168 | -0.25(-0.12%) |
Jan 06, 2023 | 215.63 | 219.21 | 215.63 | 218.21 | 978,062 | +2.48(+1.15%) |
Jan 05, 2023 | 216.15 | 216.95 | 214.53 | 215.72 | 971,385 | -0.18(-0.09%) |
Jan 04, 2023 | 219.36 | 219.36 | 214.17 | 215.91 | 1,441,833 | -3.54(-1.61%) |