Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 221.23 | 221.96 | 220.34 | 221.87 | 1,361,435 | +1.67(+0.76%) |
Mar 30, 2023 | 220.97 | 221.39 | 219.20 | 220.20 | 962,487 | -0.30(-0.14%) |
Mar 29, 2023 | 219.83 | 220.50 | 219.13 | 220.50 | 743,481 | +1.26(+0.58%) |
Mar 28, 2023 | 218.77 | 220.18 | 218.58 | 219.24 | 681,809 | +0.46(+0.21%) |
Mar 27, 2023 | 218.76 | 219.41 | 217.47 | 218.78 | 889,811 | +1.49(+0.68%) |
Mar 24, 2023 | 213.99 | 217.54 | 213.56 | 217.29 | 1,409,873 | +3.30(+1.54%) |
Mar 23, 2023 | 213.85 | 215.61 | 213.01 | 214.00 | 1,514,857 | +0.86(+0.40%) |
Mar 22, 2023 | 216.44 | 217.03 | 213.14 | 213.14 | 1,073,850 | -3.05(-1.41%) |
Mar 21, 2023 | 215.84 | 216.80 | 215.32 | 216.19 | 918,370 | +2.39(+1.12%) |
Mar 20, 2023 | 213.06 | 215.06 | 212.92 | 213.80 | 1,011,141 | +1.71(+0.81%) |
Mar 17, 2023 | 213.06 | 213.88 | 210.58 | 212.09 | 2,482,820 | -1.85(-0.86%) |
Mar 16, 2023 | 209.79 | 221.46 | 209.48 | 213.94 | 2,709,549 | +3.21(+1.52%) |
Mar 15, 2023 | 211.02 | 211.76 | 206.86 | 210.73 | 1,460,328 | -2.99(-1.40%) |
Mar 14, 2023 | 215.12 | 215.66 | 211.88 | 213.72 | 1,101,288 | +1.01(+0.48%) |
Mar 13, 2023 | 211.94 | 214.39 | 210.91 | 212.71 | 1,806,699 | -2.08(-0.97%) |
Mar 10, 2023 | 216.10 | 217.89 | 214.52 | 214.79 | 1,588,573 | -1.89(-0.87%) |
Mar 09, 2023 | 221.87 | 222.79 | 216.23 | 216.68 | 1,700,383 | -4.07(-1.85%) |
Mar 08, 2023 | 223.45 | 224.13 | 218.38 | 220.75 | 1,483,112 | -2.85(-1.27%) |
Mar 07, 2023 | 226.31 | 227.28 | 223.59 | 223.60 | 1,062,039 | -2.54(-1.12%) |
Mar 06, 2023 | 224.58 | 226.92 | 224.14 | 226.14 | 1,168,941 | +1.52(+0.68%) |
Mar 03, 2023 | 224.58 | 224.94 | 223.17 | 224.62 | 1,621,885 | +0.77(+0.34%) |
Mar 02, 2023 | 220.89 | 224.34 | 220.89 | 223.85 | 1,126,894 | +2.49(+1.12%) |
Mar 01, 2023 | 220.89 | 222.15 | 220.26 | 221.37 | 924,766 | -0.21(-0.10%) |
Feb 28, 2023 | 224.18 | 224.66 | 221.47 | 221.58 | 1,079,296 | -2.63(-1.18%) |
Feb 27, 2023 | 225.79 | 226.51 | 223.17 | 224.22 | 1,011,857 | -1.29(-0.57%) |
Feb 24, 2023 | 224.14 | 225.56 | 223.44 | 225.51 | 686,369 | +0.56(+0.25%) |
Feb 23, 2023 | 227.35 | 228.31 | 223.88 | 224.94 | 810,746 | -2.22(-0.98%) |
Feb 22, 2023 | 226.90 | 228.26 | 225.91 | 227.16 | 724,226 | +0.13(+0.06%) |
Feb 21, 2023 | 230.05 | 231.16 | 226.13 | 227.03 | 1,094,330 | -1.69(-0.74%) |
Feb 17, 2023 | 225.38 | 229.50 | 224.83 | 228.73 | 1,547,242 | +3.85(+1.71%) |
Feb 16, 2023 | 224.22 | 226.68 | 223.80 | 224.88 | 906,248 | -1.14(-0.50%) |
Feb 15, 2023 | 224.67 | 226.02 | 224.29 | 226.01 | 649,141 | +0.39(+0.17%) |
Feb 14, 2023 | 226.40 | 226.70 | 224.58 | 225.62 | 751,492 | -0.79(-0.35%) |
Feb 13, 2023 | 228.47 | 229.11 | 225.26 | 226.41 | 807,100 | -0.33(-0.15%) |
Feb 10, 2023 | 223.33 | 226.79 | 222.72 | 226.74 | 876,013 | +4.43(+1.99%) |
Feb 09, 2023 | 223.99 | 224.17 | 221.25 | 222.31 | 1,126,683 | -0.45(-0.20%) |
Feb 08, 2023 | 223.94 | 225.19 | 222.47 | 222.76 | 1,171,287 | -2.76(-1.22%) |
Feb 07, 2023 | 225.33 | 225.63 | 222.12 | 225.52 | 1,220,035 | -0.38(-0.17%) |
Feb 06, 2023 | 225.80 | 229.10 | 224.78 | 225.90 | 1,130,488 | +0.79(+0.35%) |
Feb 03, 2023 | 227.24 | 228.35 | 224.54 | 225.11 | 1,697,276 | +0.13(+0.06%) |
Feb 02, 2023 | 221.97 | 226.10 | 221.24 | 224.98 | 1,585,208 | +0.93(+0.42%) |
Feb 01, 2023 | 224.78 | 226.36 | 222.21 | 224.05 | 1,170,210 | -2.54(-1.12%) |
Jan 31, 2023 | 222.60 | 226.72 | 221.51 | 226.59 | 1,340,288 | +4.85(+2.19%) |
Jan 30, 2023 | 222.30 | 223.71 | 220.08 | 221.74 | 1,170,216 | +0.56(+0.26%) |
Jan 27, 2023 | 221.04 | 222.77 | 219.74 | 221.17 | 1,362,310 | -0.60(-0.27%) |
Jan 26, 2023 | 220.69 | 223.56 | 217.21 | 221.77 | 1,470,437 | +1.19(+0.54%) |
Jan 25, 2023 | 218.62 | 222.77 | 214.21 | 220.58 | 2,805,122 | -8.33(-3.64%) |
Jan 24, 2023 | 225.56 | 229.17 | 224.09 | 228.91 | 1,483,752 | +2.92(+1.29%) |
Jan 23, 2023 | 226.32 | 227.68 | 225.13 | 225.99 | 1,300,502 | -0.33(-0.15%) |
Jan 20, 2023 | 225.66 | 226.32 | 221.92 | 226.32 | 1,543,947 | +1.21(+0.54%) |
Jan 19, 2023 | 229.27 | 230.40 | 225.05 | 225.12 | 1,234,673 | -4.07(-1.78%) |
Jan 18, 2023 | 233.25 | 234.03 | 228.96 | 229.19 | 1,754,726 | -4.00(-1.72%) |
Jan 17, 2023 | 232.92 | 234.82 | 232.00 | 233.20 | 1,384,576 | +0.82(+0.35%) |
Jan 13, 2023 | 235.94 | 237.25 | 231.02 | 232.37 | 1,509,328 | -7.17(-2.99%) |
Jan 12, 2023 | 240.64 | 242.02 | 239.05 | 239.54 | 708,830 | -0.96(-0.40%) |
Jan 11, 2023 | 240.44 | 240.80 | 236.69 | 240.50 | 885,431 | +1.11(+0.46%) |
Jan 10, 2023 | 238.13 | 240.72 | 237.62 | 239.38 | 1,317,572 | +2.25(+0.95%) |
Jan 09, 2023 | 240.36 | 241.40 | 236.49 | 237.13 | 1,623,020 | -2.94(-1.22%) |
Jan 06, 2023 | 239.17 | 243.64 | 236.93 | 240.07 | 1,111,449 | +3.51(+1.48%) |
Jan 05, 2023 | 236.49 | 238.35 | 235.76 | 236.56 | 976,877 | -0.58(-0.24%) |
Jan 04, 2023 | 239.34 | 240.56 | 234.96 | 237.14 | 1,113,356 | -3.27(-1.36%) |