Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 203.62 | 204.19 | 201.69 | 202.51 | 586,190 | +0.05(+0.02%) |
Mar 30, 2023 | 204.35 | 205.43 | 201.95 | 202.46 | 516,163 | -1.77(-0.87%) |
Mar 29, 2023 | 203.22 | 204.27 | 202.11 | 204.23 | 404,265 | +1.92(+0.95%) |
Mar 28, 2023 | 200.11 | 203.94 | 200.11 | 202.31 | 460,011 | +1.90(+0.95%) |
Mar 27, 2023 | 197.71 | 200.47 | 196.55 | 200.42 | 560,345 | +4.75(+2.42%) |
Mar 24, 2023 | 192.14 | 196.50 | 192.13 | 195.67 | 281,657 | +3.23(+1.68%) |
Mar 23, 2023 | 194.35 | 195.13 | 191.49 | 192.44 | 421,873 | -2.62(-1.34%) |
Mar 22, 2023 | 200.93 | 201.61 | 194.84 | 195.07 | 536,532 | -5.99(-2.98%) |
Mar 21, 2023 | 200.85 | 202.08 | 199.48 | 201.05 | 382,602 | +2.15(+1.08%) |
Mar 20, 2023 | 196.68 | 200.53 | 196.68 | 198.90 | 384,501 | +3.87(+1.99%) |
Mar 17, 2023 | 200.29 | 200.29 | 194.43 | 195.03 | 770,495 | -5.76(-2.87%) |
Mar 16, 2023 | 199.94 | 203.51 | 198.70 | 200.79 | 340,369 | -0.17(-0.08%) |
Mar 15, 2023 | 201.76 | 202.49 | 198.33 | 200.96 | 347,187 | -2.86(-1.40%) |
Mar 14, 2023 | 206.17 | 206.99 | 202.27 | 203.81 | 367,897 | -0.79(-0.39%) |
Mar 13, 2023 | 201.27 | 205.35 | 198.91 | 204.60 | 832,382 | +1.17(+0.58%) |
Mar 10, 2023 | 204.92 | 206.13 | 202.42 | 203.43 | 272,748 | -2.00(-0.98%) |
Mar 09, 2023 | 209.34 | 211.10 | 205.38 | 205.44 | 340,960 | -2.29(-1.10%) |
Mar 08, 2023 | 210.21 | 210.81 | 205.88 | 207.72 | 329,338 | -1.61(-0.77%) |
Mar 07, 2023 | 212.66 | 213.33 | 209.34 | 209.34 | 264,844 | -2.77(-1.31%) |
Mar 06, 2023 | 213.61 | 214.87 | 211.09 | 212.11 | 317,942 | -1.63(-0.76%) |
Mar 03, 2023 | 213.62 | 214.03 | 211.86 | 213.74 | 269,467 | +0.96(+0.45%) |
Mar 02, 2023 | 210.18 | 212.91 | 209.25 | 212.78 | 208,086 | +1.75(+0.83%) |
Mar 01, 2023 | 209.55 | 211.19 | 208.85 | 211.03 | 247,987 | +0.52(+0.25%) |
Feb 28, 2023 | 213.05 | 214.08 | 210.44 | 210.51 | 383,465 | -2.13(-1.00%) |
Feb 27, 2023 | 216.24 | 217.47 | 212.59 | 212.65 | 435,253 | -3.30(-1.53%) |
Feb 24, 2023 | 212.08 | 216.24 | 211.44 | 215.94 | 591,780 | +3.37(+1.58%) |
Feb 23, 2023 | 214.50 | 215.94 | 210.81 | 212.58 | 350,853 | -2.15(-1.00%) |
Feb 22, 2023 | 216.34 | 217.65 | 213.66 | 214.73 | 348,330 | -1.23(-0.57%) |
Feb 21, 2023 | 219.93 | 220.60 | 214.98 | 215.96 | 417,823 | -2.45(-1.12%) |
Feb 17, 2023 | 213.22 | 219.71 | 213.22 | 218.42 | 1,400,195 | +5.47(+2.57%) |
Feb 16, 2023 | 211.15 | 216.14 | 211.15 | 212.95 | 311,427 | +0.50(+0.23%) |
Feb 15, 2023 | 209.22 | 213.35 | 208.51 | 212.45 | 556,398 | +2.16(+1.03%) |
Feb 14, 2023 | 213.04 | 213.59 | 210.16 | 210.29 | 463,009 | -2.67(-1.26%) |
Feb 13, 2023 | 215.88 | 217.60 | 211.29 | 212.97 | 524,206 | -2.33(-1.08%) |
Feb 10, 2023 | 215.21 | 217.06 | 213.86 | 215.29 | 506,532 | +0.86(+0.40%) |
Feb 09, 2023 | 214.97 | 217.00 | 206.16 | 214.44 | 1,140,129 | -5.11(-2.33%) |
Feb 08, 2023 | 217.40 | 220.31 | 216.99 | 219.54 | 388,319 | +0.38(+0.17%) |
Feb 07, 2023 | 215.59 | 220.08 | 212.92 | 219.16 | 458,973 | +3.21(+1.49%) |
Feb 06, 2023 | 211.61 | 216.16 | 211.61 | 215.96 | 580,276 | +4.90(+2.32%) |
Feb 03, 2023 | 212.39 | 213.07 | 209.37 | 211.05 | 372,528 | -0.72(-0.34%) |
Feb 02, 2023 | 211.16 | 213.59 | 208.63 | 211.77 | 536,071 | -0.63(-0.30%) |
Feb 01, 2023 | 213.46 | 214.33 | 211.33 | 212.40 | 353,981 | -2.12(-0.99%) |
Jan 31, 2023 | 211.38 | 214.77 | 210.69 | 214.53 | 267,890 | +3.77(+1.79%) |
Jan 30, 2023 | 213.39 | 214.44 | 209.89 | 210.76 | 300,996 | -1.51(-0.71%) |
Jan 27, 2023 | 212.53 | 214.43 | 210.64 | 212.27 | 250,910 | +0.66(+0.31%) |
Jan 26, 2023 | 211.76 | 214.72 | 210.50 | 211.61 | 368,955 | +0.66(+0.31%) |
Jan 25, 2023 | 213.32 | 213.32 | 205.97 | 210.94 | 488,356 | -3.20(-1.49%) |
Jan 24, 2023 | 211.58 | 214.33 | 207.99 | 214.15 | 384,215 | +2.15(+1.01%) |
Jan 23, 2023 | 213.19 | 214.97 | 211.85 | 212.00 | 395,041 | -0.16(-0.07%) |
Jan 20, 2023 | 212.68 | 214.19 | 210.53 | 212.15 | 366,614 | +0.38(+0.18%) |
Jan 19, 2023 | 213.07 | 214.34 | 210.74 | 211.77 | 272,838 | -1.58(-0.74%) |
Jan 18, 2023 | 215.57 | 215.68 | 212.14 | 213.35 | 362,429 | -2.16(-1.00%) |
Jan 17, 2023 | 217.83 | 220.01 | 213.31 | 215.51 | 290,190 | -1.48(-0.68%) |
Jan 13, 2023 | 217.78 | 219.54 | 214.29 | 216.99 | 378,833 | -5.25(-2.36%) |
Jan 12, 2023 | 220.85 | 223.98 | 220.40 | 222.24 | 294,972 | +1.40(+0.63%) |
Jan 11, 2023 | 218.40 | 221.10 | 216.60 | 220.84 | 422,631 | +2.98(+1.37%) |
Jan 10, 2023 | 216.54 | 219.75 | 214.16 | 217.86 | 465,233 | +2.34(+1.09%) |
Jan 09, 2023 | 223.24 | 223.24 | 214.65 | 215.52 | 546,247 | -8.32(-3.72%) |
Jan 06, 2023 | 223.60 | 226.33 | 220.32 | 223.83 | 357,935 | +3.07(+1.39%) |
Jan 05, 2023 | 221.95 | 222.57 | 218.64 | 220.76 | 370,001 | -1.18(-0.53%) |
Jan 04, 2023 | 220.88 | 223.65 | 219.53 | 221.94 | 641,922 | -0.19(-0.08%) |