Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 222.37 | 225.68 | 222.37 | 225.19 | 639,111 | +4.24(+1.92%) |
Mar 30, 2023 | 222.46 | 223.45 | 220.15 | 220.95 | 739,043 | +0.07(+0.03%) |
Mar 29, 2023 | 221.43 | 221.43 | 219.20 | 220.88 | 294,235 | +2.54(+1.16%) |
Mar 28, 2023 | 218.42 | 219.58 | 217.44 | 218.34 | 232,250 | -0.38(-0.17%) |
Mar 27, 2023 | 218.65 | 219.91 | 216.83 | 218.72 | 219,614 | +2.47(+1.14%) |
Mar 24, 2023 | 213.21 | 216.59 | 211.80 | 216.25 | 328,914 | +1.27(+0.59%) |
Mar 23, 2023 | 216.66 | 220.00 | 213.08 | 214.98 | 492,335 | -0.14(-0.07%) |
Mar 22, 2023 | 220.99 | 222.15 | 215.12 | 215.12 | 425,187 | -5.95(-2.69%) |
Mar 21, 2023 | 220.40 | 222.85 | 220.21 | 221.06 | 403,530 | +3.81(+1.75%) |
Mar 20, 2023 | 216.12 | 218.86 | 215.49 | 217.26 | 335,127 | +2.69(+1.26%) |
Mar 17, 2023 | 217.32 | 218.43 | 213.74 | 214.56 | 657,858 | -4.89(-2.23%) |
Mar 16, 2023 | 213.72 | 220.59 | 213.02 | 219.46 | 1,324,139 | +3.16(+1.46%) |
Mar 15, 2023 | 214.73 | 216.54 | 212.46 | 216.30 | 432,445 | -4.02(-1.83%) |
Mar 14, 2023 | 220.75 | 222.37 | 217.49 | 220.32 | 548,684 | +4.60(+2.13%) |
Mar 13, 2023 | 213.81 | 219.26 | 212.90 | 215.72 | 645,460 | -2.04(-0.94%) |
Mar 10, 2023 | 223.83 | 223.83 | 215.90 | 217.76 | 1,009,575 | -7.13(-3.17%) |
Mar 09, 2023 | 230.51 | 231.91 | 224.78 | 224.90 | 279,961 | -5.76(-2.50%) |
Mar 08, 2023 | 230.61 | 231.87 | 228.71 | 230.65 | 186,889 | -0.03(-0.01%) |
Mar 07, 2023 | 233.25 | 233.72 | 230.26 | 230.68 | 287,779 | -2.23(-0.96%) |
Mar 06, 2023 | 236.33 | 236.33 | 231.97 | 232.91 | 423,633 | -3.24(-1.37%) |
Mar 03, 2023 | 233.25 | 236.47 | 232.07 | 236.15 | 456,891 | +3.62(+1.56%) |
Mar 02, 2023 | 229.98 | 233.11 | 228.96 | 232.53 | 306,998 | +0.68(+0.29%) |
Mar 01, 2023 | 230.59 | 232.99 | 230.34 | 231.85 | 291,310 | +0.95(+0.41%) |
Feb 28, 2023 | 231.00 | 233.24 | 230.25 | 230.90 | 245,663 | +0.10(+0.04%) |
Feb 27, 2023 | 231.83 | 233.25 | 230.06 | 230.80 | 662,160 | +1.08(+0.47%) |
Feb 24, 2023 | 228.40 | 230.03 | 227.49 | 229.72 | 318,955 | -2.06(-0.89%) |
Feb 23, 2023 | 231.85 | 233.12 | 228.44 | 231.78 | 296,540 | +1.82(+0.79%) |
Feb 22, 2023 | 230.06 | 231.25 | 227.92 | 229.96 | 408,632 | +0.86(+0.38%) |
Feb 21, 2023 | 233.29 | 233.93 | 229.00 | 229.10 | 625,029 | -7.34(-3.11%) |
Feb 17, 2023 | 235.27 | 236.69 | 233.74 | 236.44 | 487,794 | +0.60(+0.26%) |
Feb 16, 2023 | 236.00 | 239.12 | 235.04 | 235.83 | 432,405 | -2.68(-1.12%) |
Feb 15, 2023 | 233.81 | 238.60 | 233.33 | 238.51 | 260,732 | +2.64(+1.12%) |
Feb 14, 2023 | 233.89 | 237.58 | 232.49 | 235.87 | 306,705 | +0.39(+0.16%) |
Feb 13, 2023 | 232.86 | 235.90 | 231.25 | 235.49 | 327,101 | +3.00(+1.29%) |
Feb 10, 2023 | 231.16 | 233.10 | 230.60 | 232.49 | 306,881 | +0.26(+0.11%) |
Feb 09, 2023 | 237.63 | 239.28 | 231.80 | 232.23 | 360,826 | -3.24(-1.38%) |
Feb 08, 2023 | 237.51 | 238.97 | 235.01 | 235.47 | 367,683 | -3.66(-1.53%) |
Feb 07, 2023 | 236.03 | 239.56 | 233.63 | 239.13 | 364,237 | +2.32(+0.98%) |
Feb 06, 2023 | 238.27 | 239.46 | 235.94 | 236.81 | 310,609 | -3.60(-1.50%) |
Feb 03, 2023 | 239.22 | 243.81 | 239.06 | 240.41 | 417,297 | -2.33(-0.96%) |
Feb 02, 2023 | 240.14 | 244.11 | 239.68 | 242.74 | 612,029 | +4.90(+2.06%) |
Feb 01, 2023 | 233.69 | 240.03 | 232.16 | 237.84 | 400,596 | +4.06(+1.74%) |
Jan 31, 2023 | 229.25 | 233.78 | 229.08 | 233.77 | 388,001 | +5.54(+2.43%) |
Jan 30, 2023 | 229.66 | 231.91 | 228.16 | 228.23 | 1,050,287 | -3.75(-1.61%) |
Jan 27, 2023 | 229.89 | 232.94 | 229.76 | 231.98 | 377,957 | +1.11(+0.48%) |
Jan 26, 2023 | 231.07 | 232.35 | 228.24 | 230.87 | 238,301 | +1.54(+0.67%) |
Jan 25, 2023 | 226.40 | 229.41 | 224.64 | 229.33 | 209,694 | +0.49(+0.21%) |
Jan 24, 2023 | 228.48 | 230.13 | 227.94 | 228.85 | 329,274 | -0.99(-0.43%) |
Jan 23, 2023 | 226.66 | 230.43 | 225.93 | 229.84 | 742,408 | +3.62(+1.60%) |
Jan 20, 2023 | 223.11 | 226.26 | 221.46 | 226.22 | 575,173 | +3.92(+1.76%) |
Jan 19, 2023 | 223.23 | 224.43 | 221.10 | 222.30 | 743,089 | -2.75(-1.22%) |
Jan 18, 2023 | 229.29 | 231.75 | 225.05 | 225.05 | 733,156 | -3.31(-1.45%) |
Jan 17, 2023 | 228.03 | 229.50 | 227.54 | 228.36 | 650,273 | -0.22(-0.10%) |
Jan 13, 2023 | 224.90 | 228.74 | 224.85 | 228.58 | 581,374 | +1.82(+0.80%) |
Jan 12, 2023 | 223.53 | 226.76 | 220.96 | 226.76 | 638,698 | +3.98(+1.79%) |
Jan 11, 2023 | 220.75 | 222.82 | 220.21 | 222.78 | 352,967 | +2.58(+1.17%) |
Jan 10, 2023 | 216.07 | 220.22 | 215.98 | 220.20 | 305,900 | +3.54(+1.63%) |
Jan 09, 2023 | 217.28 | 219.38 | 216.30 | 216.66 | 560,294 | +1.05(+0.49%) |
Jan 06, 2023 | 212.75 | 215.99 | 210.22 | 215.61 | 518,568 | +5.07(+2.41%) |
Jan 05, 2023 | 211.54 | 212.26 | 208.94 | 210.54 | 422,370 | -2.54(-1.19%) |
Jan 04, 2023 | 212.16 | 214.51 | 211.67 | 213.08 | 343,355 | +2.40(+1.14%) |