Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 199.74 | 202.42 | 198.53 | 201.82 | 465,658 | +3.79(+1.91%) |
Mar 30, 2023 | 200.59 | 201.94 | 196.85 | 198.03 | 357,896 | +0.45(+0.23%) |
Mar 29, 2023 | 194.43 | 197.61 | 192.01 | 197.58 | 404,160 | +5.69(+2.97%) |
Mar 28, 2023 | 195.05 | 196.00 | 190.96 | 191.89 | 598,351 | -5.57(-2.82%) |
Mar 27, 2023 | 196.49 | 198.35 | 193.50 | 197.46 | 376,252 | +3.67(+1.89%) |
Mar 24, 2023 | 191.96 | 195.08 | 189.56 | 193.79 | 571,623 | +0.08(+0.04%) |
Mar 23, 2023 | 198.03 | 200.83 | 191.25 | 193.71 | 600,556 | -2.58(-1.31%) |
Mar 22, 2023 | 198.61 | 202.74 | 196.15 | 196.29 | 579,568 | -2.38(-1.20%) |
Mar 21, 2023 | 196.06 | 199.12 | 194.10 | 198.67 | 635,608 | +6.08(+3.16%) |
Mar 20, 2023 | 192.86 | 195.76 | 191.23 | 192.59 | 422,912 | -0.33(-0.17%) |
Mar 17, 2023 | 191.28 | 193.37 | 188.86 | 192.92 | 1,096,553 | -0.64(-0.33%) |
Mar 16, 2023 | 192.66 | 196.52 | 190.22 | 193.56 | 704,535 | -1.34(-0.69%) |
Mar 15, 2023 | 201.37 | 201.98 | 188.85 | 194.90 | 974,053 | -10.12(-4.94%) |
Mar 14, 2023 | 206.16 | 210.37 | 201.97 | 205.02 | 517,268 | +3.00(+1.49%) |
Mar 13, 2023 | 201.69 | 206.72 | 196.24 | 202.02 | 805,185 | -0.52(-0.26%) |
Mar 10, 2023 | 213.59 | 213.59 | 198.98 | 202.54 | 1,307,312 | -12.38(-5.76%) |
Mar 09, 2023 | 219.60 | 224.00 | 214.84 | 214.92 | 522,593 | -3.87(-1.77%) |
Mar 08, 2023 | 220.53 | 221.38 | 217.87 | 218.79 | 224,440 | -2.33(-1.05%) |
Mar 07, 2023 | 225.02 | 226.94 | 219.92 | 221.12 | 361,690 | -4.40(-1.95%) |
Mar 06, 2023 | 232.67 | 233.91 | 225.45 | 225.52 | 385,292 | -6.48(-2.79%) |
Mar 03, 2023 | 227.72 | 232.05 | 225.91 | 232.00 | 417,557 | +5.67(+2.51%) |
Mar 02, 2023 | 220.94 | 227.35 | 220.72 | 226.33 | 428,005 | +3.41(+1.53%) |
Mar 01, 2023 | 218.65 | 223.13 | 218.52 | 222.92 | 372,768 | +3.58(+1.63%) |
Feb 28, 2023 | 220.43 | 223.57 | 218.27 | 219.34 | 863,153 | -2.32(-1.05%) |
Feb 27, 2023 | 224.08 | 228.51 | 221.57 | 221.66 | 624,963 | +1.85(+0.84%) |
Feb 24, 2023 | 224.37 | 225.01 | 215.00 | 219.81 | 779,835 | -7.47(-3.29%) |
Feb 23, 2023 | 220.51 | 228.72 | 220.51 | 227.28 | 1,145,044 | +8.19(+3.74%) |
Feb 22, 2023 | 215.57 | 221.09 | 207.01 | 219.09 | 2,281,162 | -24.51(-10.06%) |
Feb 21, 2023 | 246.42 | 247.35 | 243.01 | 243.60 | 523,601 | -6.16(-2.47%) |
Feb 17, 2023 | 252.20 | 252.20 | 245.44 | 249.76 | 619,880 | -4.49(-1.77%) |
Feb 16, 2023 | 246.54 | 257.18 | 246.54 | 254.25 | 555,187 | +2.72(+1.08%) |
Feb 15, 2023 | 248.93 | 253.48 | 247.94 | 251.53 | 349,110 | -0.21(-0.08%) |
Feb 14, 2023 | 249.96 | 255.60 | 249.91 | 251.74 | 405,513 | -1.76(-0.69%) |
Feb 13, 2023 | 244.98 | 253.93 | 243.67 | 253.50 | 468,631 | +8.06(+3.28%) |
Feb 10, 2023 | 247.76 | 251.13 | 242.79 | 245.44 | 553,609 | -4.38(-1.75%) |
Feb 09, 2023 | 259.26 | 259.61 | 249.24 | 249.82 | 779,156 | -8.02(-3.11%) |
Feb 08, 2023 | 251.92 | 262.00 | 251.89 | 257.84 | 898,308 | +5.20(+2.06%) |
Feb 07, 2023 | 245.94 | 253.61 | 244.90 | 252.64 | 255,355 | +5.73(+2.32%) |
Feb 06, 2023 | 246.73 | 250.00 | 246.22 | 246.91 | 274,389 | -3.44(-1.37%) |
Feb 03, 2023 | 254.98 | 258.11 | 249.00 | 250.35 | 411,316 | -9.57(-3.68%) |
Feb 02, 2023 | 251.04 | 260.52 | 250.00 | 259.92 | 769,655 | +11.71(+4.72%) |
Feb 01, 2023 | 243.21 | 248.97 | 241.26 | 248.21 | 304,663 | +4.96(+2.04%) |
Jan 31, 2023 | 240.71 | 243.61 | 239.36 | 243.25 | 267,942 | +3.48(+1.45%) |
Jan 30, 2023 | 242.36 | 244.09 | 236.92 | 239.77 | 373,709 | -5.32(-2.17%) |
Jan 27, 2023 | 242.63 | 246.88 | 240.14 | 245.09 | 366,844 | +0.80(+0.33%) |
Jan 26, 2023 | 244.28 | 245.49 | 241.68 | 244.29 | 285,656 | +3.37(+1.40%) |
Jan 25, 2023 | 243.05 | 245.71 | 238.38 | 240.92 | 544,743 | -5.34(-2.17%) |
Jan 24, 2023 | 248.55 | 252.48 | 245.14 | 246.26 | 462,676 | -6.29(-2.49%) |
Jan 23, 2023 | 244.38 | 254.05 | 243.15 | 252.55 | 874,693 | +9.38(+3.86%) |
Jan 20, 2023 | 233.74 | 243.55 | 232.80 | 243.17 | 555,244 | +9.64(+4.13%) |
Jan 19, 2023 | 232.98 | 234.95 | 228.04 | 233.53 | 332,110 | -1.00(-0.43%) |
Jan 18, 2023 | 237.70 | 241.88 | 234.46 | 234.53 | 499,702 | -2.00(-0.85%) |
Jan 17, 2023 | 231.64 | 238.71 | 230.89 | 236.53 | 641,061 | +3.91(+1.68%) |
Jan 13, 2023 | 230.35 | 234.31 | 229.92 | 232.62 | 407,230 | +0.37(+0.16%) |
Jan 12, 2023 | 237.48 | 242.09 | 229.69 | 232.25 | 802,159 | -14.69(-5.95%) |
Jan 11, 2023 | 239.96 | 250.25 | 237.73 | 246.94 | 797,284 | +12.81(+5.47%) |
Jan 10, 2023 | 227.31 | 234.28 | 227.31 | 234.13 | 445,055 | +6.38(+2.80%) |
Jan 09, 2023 | 222.35 | 230.46 | 221.57 | 227.75 | 473,352 | +7.91(+3.60%) |
Jan 06, 2023 | 222.69 | 222.75 | 215.11 | 219.84 | 486,164 | -0.24(-0.11%) |
Jan 05, 2023 | 218.57 | 220.96 | 215.48 | 220.08 | 334,326 | -1.85(-0.83%) |
Jan 04, 2023 | 221.31 | 222.87 | 219.36 | 221.93 | 309,728 | +3.53(+1.62%) |