Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 212.54 | 214.34 | 210.80 | 213.59 | 260,203 | +2.73(+1.29%) |
Mar 30, 2023 | 213.08 | 214.24 | 209.47 | 210.86 | 347,763 | +0.28(+0.13%) |
Mar 29, 2023 | 210.00 | 211.26 | 208.21 | 210.58 | 233,873 | +3.21(+1.55%) |
Mar 28, 2023 | 207.24 | 209.63 | 203.42 | 207.37 | 473,159 | -0.52(-0.25%) |
Mar 27, 2023 | 209.27 | 235.50 | 204.35 | 207.89 | 935,973 | +1.16(+0.56%) |
Mar 24, 2023 | 206.22 | 214.23 | 203.00 | 206.73 | 830,400 | -1.12(-0.54%) |
Mar 23, 2023 | 210.25 | 214.06 | 206.37 | 207.85 | 416,411 | -0.78(-0.37%) |
Mar 22, 2023 | 213.01 | 215.25 | 208.54 | 208.63 | 317,294 | -4.41(-2.07%) |
Mar 21, 2023 | 211.47 | 214.38 | 210.19 | 213.04 | 361,995 | +4.46(+2.14%) |
Mar 20, 2023 | 208.69 | 209.62 | 203.24 | 208.58 | 674,907 | +0.83(+0.40%) |
Mar 17, 2023 | 211.84 | 212.24 | 207.40 | 207.75 | 627,024 | -5.56(-2.61%) |
Mar 16, 2023 | 207.77 | 214.46 | 205.61 | 213.31 | 571,183 | +3.79(+1.81%) |
Mar 15, 2023 | 210.23 | 211.25 | 200.20 | 209.52 | 716,304 | -5.73(-2.66%) |
Mar 14, 2023 | 214.98 | 219.50 | 211.73 | 215.25 | 464,441 | +3.46(+1.63%) |
Mar 13, 2023 | 212.88 | 213.90 | 207.12 | 211.79 | 656,531 | -2.12(-0.99%) |
Mar 10, 2023 | 223.44 | 223.44 | 209.87 | 213.91 | 807,503 | -7.69(-3.47%) |
Mar 09, 2023 | 228.93 | 231.46 | 221.36 | 221.60 | 372,073 | -7.18(-3.14%) |
Mar 08, 2023 | 229.57 | 231.41 | 226.64 | 228.78 | 378,317 | -0.67(-0.29%) |
Mar 07, 2023 | 235.00 | 237.00 | 228.33 | 229.45 | 325,911 | -6.21(-2.64%) |
Mar 06, 2023 | 234.64 | 238.44 | 233.76 | 235.66 | 499,116 | +1.78(+0.76%) |
Mar 03, 2023 | 232.69 | 235.58 | 231.56 | 233.88 | 410,926 | +3.41(+1.48%) |
Mar 02, 2023 | 225.89 | 232.43 | 221.68 | 230.47 | 435,614 | +2.97(+1.31%) |
Mar 01, 2023 | 223.94 | 230.35 | 222.91 | 227.50 | 608,635 | +1.87(+0.83%) |
Feb 28, 2023 | 221.12 | 226.71 | 221.12 | 225.63 | 485,036 | +2.50(+1.12%) |
Feb 27, 2023 | 224.94 | 227.06 | 222.48 | 223.13 | 580,898 | -0.37(-0.17%) |
Feb 24, 2023 | 221.66 | 226.34 | 218.50 | 223.50 | 633,076 | +0.38(+0.17%) |
Feb 23, 2023 | 228.00 | 228.00 | 218.09 | 223.12 | 700,128 | +1.41(+0.64%) |
Feb 22, 2023 | 222.29 | 223.52 | 216.79 | 221.71 | 972,358 | -1.64(-0.73%) |
Feb 21, 2023 | 224.02 | 226.22 | 220.63 | 223.35 | 406,929 | -4.22(-1.85%) |
Feb 17, 2023 | 228.46 | 229.59 | 222.99 | 227.57 | 983,100 | -2.33(-1.01%) |
Feb 16, 2023 | 229.63 | 234.86 | 228.23 | 229.90 | 610,662 | -5.12(-2.18%) |
Feb 15, 2023 | 232.30 | 237.99 | 230.53 | 235.02 | 293,251 | +0.90(+0.38%) |
Feb 14, 2023 | 235.78 | 238.53 | 231.62 | 234.12 | 396,464 | -3.83(-1.61%) |
Feb 13, 2023 | 232.69 | 238.95 | 230.02 | 237.95 | 311,751 | +5.68(+2.45%) |
Feb 10, 2023 | 232.70 | 236.43 | 229.93 | 232.27 | 371,725 | -1.98(-0.85%) |
Feb 09, 2023 | 240.34 | 241.80 | 233.14 | 234.25 | 496,614 | -4.55(-1.91%) |
Feb 08, 2023 | 241.55 | 243.50 | 238.06 | 238.80 | 322,278 | -3.11(-1.29%) |
Feb 07, 2023 | 237.18 | 242.83 | 236.59 | 241.91 | 276,271 | +4.17(+1.75%) |
Feb 06, 2023 | 241.29 | 246.26 | 236.82 | 237.74 | 510,369 | -6.28(-2.57%) |
Feb 03, 2023 | 241.82 | 247.47 | 239.76 | 244.02 | 640,685 | -1.31(-0.53%) |
Feb 02, 2023 | 237.67 | 245.69 | 237.67 | 245.33 | 543,200 | +9.59(+4.07%) |
Feb 01, 2023 | 229.78 | 236.79 | 228.78 | 235.74 | 735,443 | +5.03(+2.18%) |
Jan 31, 2023 | 224.50 | 230.79 | 224.43 | 230.71 | 419,722 | +6.72(+3.00%) |
Jan 30, 2023 | 226.48 | 228.50 | 223.63 | 223.99 | 240,530 | -4.25(-1.86%) |
Jan 27, 2023 | 228.65 | 229.95 | 226.80 | 228.24 | 367,191 | -2.81(-1.22%) |
Jan 26, 2023 | 233.91 | 235.40 | 229.28 | 231.05 | 352,519 | -1.21(-0.52%) |
Jan 25, 2023 | 229.55 | 232.73 | 226.54 | 232.26 | 296,598 | +0.43(+0.19%) |
Jan 24, 2023 | 233.38 | 235.22 | 230.55 | 231.83 | 375,114 | -3.04(-1.29%) |
Jan 23, 2023 | 231.37 | 236.05 | 228.91 | 234.87 | 353,106 | +3.45(+1.49%) |
Jan 20, 2023 | 230.13 | 232.88 | 226.35 | 231.42 | 491,859 | +1.14(+0.50%) |
Jan 19, 2023 | 224.96 | 231.48 | 224.31 | 230.28 | 504,286 | +3.12(+1.37%) |
Jan 18, 2023 | 225.27 | 231.52 | 224.93 | 227.16 | 658,652 | +1.71(+0.76%) |
Jan 17, 2023 | 224.77 | 229.62 | 223.87 | 225.45 | 573,819 | +0.96(+0.43%) |
Jan 13, 2023 | 224.13 | 225.74 | 221.11 | 224.49 | 895,031 | +1.83(+0.82%) |
Jan 12, 2023 | 225.66 | 226.16 | 218.34 | 222.66 | 553,387 | -1.42(-0.63%) |
Jan 11, 2023 | 217.33 | 225.39 | 216.70 | 224.08 | 565,729 | +7.25(+3.34%) |
Jan 10, 2023 | 204.49 | 221.06 | 204.00 | 216.83 | 720,225 | +15.69(+7.80%) |
Jan 09, 2023 | 202.38 | 204.58 | 199.77 | 201.14 | 579,383 | +0.69(+0.34%) |
Jan 06, 2023 | 199.22 | 201.41 | 194.67 | 200.45 | 611,552 | +1.34(+0.67%) |
Jan 05, 2023 | 197.74 | 200.20 | 194.19 | 199.11 | 420,544 | -0.24(-0.12%) |
Jan 04, 2023 | 195.28 | 200.87 | 194.74 | 199.35 | 571,447 | +5.76(+2.98%) |