Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 249.02 | 253.30 | 247.35 | 252.94 | 552,363 | +5.75(+2.33%) |
Mar 30, 2023 | 250.66 | 251.83 | 246.18 | 247.19 | 473,409 | -1.55(-0.62%) |
Mar 29, 2023 | 254.97 | 254.97 | 247.65 | 248.73 | 553,089 | -3.73(-1.48%) |
Mar 28, 2023 | 251.97 | 254.36 | 251.34 | 252.47 | 355,121 | +0.08(+0.03%) |
Mar 27, 2023 | 250.59 | 253.69 | 249.89 | 252.39 | 352,786 | +3.95(+1.59%) |
Mar 24, 2023 | 242.59 | 249.64 | 240.50 | 248.44 | 412,184 | +2.05(+0.83%) |
Mar 23, 2023 | 245.27 | 250.13 | 243.37 | 246.39 | 415,887 | +2.54(+1.04%) |
Mar 22, 2023 | 245.93 | 248.95 | 243.69 | 243.85 | 343,769 | -2.99(-1.21%) |
Mar 21, 2023 | 247.79 | 249.63 | 244.62 | 246.83 | 481,547 | +3.77(+1.55%) |
Mar 20, 2023 | 240.45 | 246.63 | 238.87 | 243.06 | 562,218 | +6.14(+2.59%) |
Mar 17, 2023 | 242.31 | 242.74 | 236.16 | 236.92 | 1,610,163 | -5.40(-2.23%) |
Mar 16, 2023 | 234.19 | 243.48 | 233.80 | 242.32 | 674,058 | +3.89(+1.63%) |
Mar 15, 2023 | 240.66 | 242.14 | 234.17 | 238.43 | 822,663 | -9.33(-3.77%) |
Mar 14, 2023 | 249.27 | 252.52 | 244.91 | 247.76 | 846,907 | +2.75(+1.12%) |
Mar 13, 2023 | 244.15 | 247.92 | 242.59 | 245.01 | 649,374 | -0.93(-0.38%) |
Mar 10, 2023 | 251.91 | 251.91 | 245.30 | 245.94 | 816,259 | -4.36(-1.74%) |
Mar 09, 2023 | 254.73 | 254.93 | 249.13 | 250.30 | 511,905 | -4.45(-1.75%) |
Mar 08, 2023 | 255.28 | 255.71 | 250.99 | 254.75 | 559,032 | +0.47(+0.19%) |
Mar 07, 2023 | 253.63 | 255.22 | 252.23 | 254.28 | 645,179 | +1.25(+0.49%) |
Mar 06, 2023 | 255.63 | 258.11 | 251.45 | 253.04 | 725,721 | -5.55(-2.14%) |
Mar 03, 2023 | 256.26 | 259.50 | 253.35 | 258.58 | 824,354 | +3.25(+1.27%) |
Mar 02, 2023 | 246.94 | 255.35 | 245.35 | 255.33 | 830,662 | +7.12(+2.87%) |
Mar 01, 2023 | 245.69 | 249.41 | 245.18 | 248.22 | 582,524 | +4.99(+2.05%) |
Feb 28, 2023 | 240.73 | 245.44 | 238.04 | 243.23 | 4,430,636 | +2.93(+1.22%) |
Feb 27, 2023 | 242.51 | 246.30 | 238.87 | 240.31 | 791,213 | -0.24(-0.10%) |
Feb 24, 2023 | 235.94 | 240.66 | 234.42 | 240.54 | 619,613 | +1.93(+0.81%) |
Feb 23, 2023 | 239.55 | 242.29 | 236.73 | 238.61 | 550,986 | -1.42(-0.59%) |
Feb 22, 2023 | 236.83 | 243.02 | 236.76 | 240.03 | 653,523 | +2.60(+1.10%) |
Feb 21, 2023 | 242.45 | 244.05 | 236.45 | 237.43 | 617,485 | -5.86(-2.41%) |
Feb 17, 2023 | 239.44 | 244.15 | 239.02 | 243.29 | 788,053 | +4.71(+1.97%) |
Feb 16, 2023 | 236.46 | 240.50 | 229.48 | 238.58 | 759,631 | +9.48(+4.14%) |
Feb 15, 2023 | 227.89 | 229.42 | 223.63 | 229.10 | 496,480 | -0.80(-0.35%) |
Feb 14, 2023 | 226.54 | 230.63 | 225.34 | 229.90 | 453,547 | +3.23(+1.42%) |
Feb 13, 2023 | 223.10 | 226.77 | 220.95 | 226.68 | 446,811 | +2.87(+1.28%) |
Feb 10, 2023 | 222.04 | 224.62 | 221.10 | 223.81 | 307,409 | +0.99(+0.44%) |
Feb 09, 2023 | 228.55 | 229.08 | 222.08 | 222.82 | 352,211 | -4.21(-1.85%) |
Feb 08, 2023 | 226.80 | 230.75 | 226.72 | 227.03 | 284,607 | -1.24(-0.54%) |
Feb 07, 2023 | 228.38 | 230.76 | 225.73 | 228.26 | 532,775 | -0.92(-0.40%) |
Feb 06, 2023 | 230.35 | 232.13 | 227.73 | 229.19 | 334,503 | -2.02(-0.87%) |
Feb 03, 2023 | 231.08 | 234.66 | 228.22 | 231.21 | 512,285 | +0.39(+0.17%) |
Feb 02, 2023 | 228.85 | 231.17 | 226.35 | 230.82 | 545,317 | +3.81(+1.68%) |
Feb 01, 2023 | 221.77 | 228.59 | 219.87 | 227.01 | 296,385 | +3.79(+1.70%) |
Jan 31, 2023 | 217.39 | 223.39 | 216.86 | 223.22 | 339,155 | +5.10(+2.34%) |
Jan 30, 2023 | 221.97 | 224.34 | 217.81 | 218.12 | 319,866 | -4.36(-1.96%) |
Jan 27, 2023 | 223.91 | 227.44 | 220.18 | 222.47 | 331,687 | -1.14(-0.51%) |
Jan 26, 2023 | 218.13 | 224.40 | 216.37 | 223.61 | 347,088 | +6.87(+3.17%) |
Jan 25, 2023 | 212.10 | 217.40 | 210.71 | 216.74 | 347,074 | +4.97(+2.34%) |
Jan 24, 2023 | 213.26 | 214.40 | 210.37 | 211.78 | 356,896 | -0.51(-0.24%) |
Jan 23, 2023 | 211.35 | 213.74 | 210.97 | 212.29 | 301,114 | +0.63(+0.30%) |
Jan 20, 2023 | 208.88 | 211.70 | 204.78 | 211.66 | 287,229 | +3.72(+1.79%) |
Jan 19, 2023 | 206.43 | 208.62 | 204.17 | 207.94 | 437,977 | +1.17(+0.56%) |
Jan 18, 2023 | 211.53 | 213.53 | 206.65 | 206.77 | 326,072 | -3.27(-1.56%) |
Jan 17, 2023 | 213.19 | 214.67 | 209.38 | 210.04 | 455,504 | -2.73(-1.28%) |
Jan 13, 2023 | 209.13 | 213.24 | 207.52 | 212.77 | 329,469 | +3.55(+1.70%) |
Jan 12, 2023 | 209.02 | 209.72 | 206.42 | 209.22 | 292,840 | +2.57(+1.24%) |
Jan 11, 2023 | 206.75 | 207.61 | 203.85 | 206.65 | 311,004 | +0.83(+0.41%) |
Jan 10, 2023 | 203.00 | 206.04 | 200.36 | 205.81 | 275,957 | +3.94(+1.95%) |
Jan 09, 2023 | 205.56 | 206.44 | 200.74 | 201.87 | 315,814 | -2.40(-1.18%) |
Jan 06, 2023 | 205.91 | 209.16 | 203.89 | 204.27 | 395,992 | +1.14(+0.56%) |
Jan 05, 2023 | 201.29 | 203.34 | 199.16 | 203.13 | 326,800 | +1.76(+0.87%) |
Jan 04, 2023 | 196.53 | 202.31 | 196.46 | 201.38 | 352,642 | +3.73(+1.89%) |