Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 236.04 | 238.45 | 235.40 | 238.16 | 1,066,242 | +3.49(+1.49%) |
Mar 30, 2023 | 234.02 | 236.91 | 233.73 | 234.67 | 1,013,054 | +1.71(+0.73%) |
Mar 29, 2023 | 230.14 | 232.99 | 229.13 | 232.96 | 1,467,389 | +5.19(+2.28%) |
Mar 28, 2023 | 226.62 | 228.69 | 226.20 | 227.78 | 1,277,836 | +1.42(+0.63%) |
Mar 27, 2023 | 227.26 | 227.89 | 225.28 | 226.35 | 743,119 | +1.00(+0.44%) |
Mar 24, 2023 | 223.29 | 225.65 | 221.59 | 225.35 | 1,078,773 | +0.33(+0.15%) |
Mar 23, 2023 | 225.28 | 227.97 | 222.96 | 225.02 | 1,180,846 | +0.15(+0.07%) |
Mar 22, 2023 | 228.53 | 230.11 | 224.66 | 224.87 | 1,205,024 | -3.93(-1.72%) |
Mar 21, 2023 | 229.79 | 230.74 | 226.61 | 228.80 | 1,430,885 | +1.23(+0.54%) |
Mar 20, 2023 | 224.93 | 227.76 | 224.22 | 227.56 | 1,328,117 | +3.97(+1.78%) |
Mar 17, 2023 | 225.70 | 225.70 | 220.43 | 223.59 | 4,006,461 | -0.52(-0.23%) |
Mar 16, 2023 | 220.44 | 225.28 | 219.50 | 224.11 | 1,369,378 | +1.74(+0.78%) |
Mar 15, 2023 | 223.90 | 224.31 | 217.82 | 222.37 | 2,294,291 | -5.44(-2.39%) |
Mar 14, 2023 | 226.85 | 229.11 | 224.56 | 227.80 | 1,359,530 | +3.78(+1.69%) |
Mar 13, 2023 | 221.89 | 225.92 | 220.47 | 224.03 | 1,222,630 | -0.01(-0.00%) |
Mar 10, 2023 | 229.26 | 229.82 | 223.56 | 224.04 | 1,265,545 | -4.40(-1.92%) |
Mar 09, 2023 | 232.05 | 233.10 | 228.15 | 228.44 | 686,153 | -2.28(-0.99%) |
Mar 08, 2023 | 230.09 | 231.45 | 229.56 | 230.71 | 590,759 | +0.62(+0.27%) |
Mar 07, 2023 | 232.30 | 232.30 | 229.78 | 230.09 | 668,514 | -2.16(-0.93%) |
Mar 06, 2023 | 232.42 | 234.36 | 232.13 | 232.25 | 639,913 | -0.21(-0.09%) |
Mar 03, 2023 | 230.98 | 232.74 | 229.38 | 232.46 | 695,826 | +2.90(+1.26%) |
Mar 02, 2023 | 224.88 | 230.48 | 224.26 | 229.56 | 1,007,955 | +3.54(+1.57%) |
Mar 01, 2023 | 226.03 | 227.44 | 224.56 | 226.02 | 1,201,016 | -0.83(-0.36%) |
Feb 28, 2023 | 226.69 | 229.10 | 226.27 | 226.85 | 1,211,396 | +0.35(+0.15%) |
Feb 27, 2023 | 228.59 | 229.39 | 226.06 | 226.50 | 615,098 | +0.10(+0.04%) |
Feb 24, 2023 | 224.99 | 226.91 | 223.82 | 226.40 | 763,082 | -1.16(-0.51%) |
Feb 23, 2023 | 228.33 | 229.22 | 224.63 | 227.56 | 1,288,550 | +0.33(+0.15%) |
Feb 22, 2023 | 227.89 | 229.06 | 225.84 | 227.23 | 839,593 | +0.15(+0.06%) |
Feb 21, 2023 | 231.64 | 232.21 | 226.80 | 227.08 | 1,180,624 | -6.75(-2.89%) |
Feb 17, 2023 | 230.92 | 234.22 | 229.94 | 233.84 | 927,094 | +2.78(+1.20%) |
Feb 16, 2023 | 230.37 | 232.94 | 229.31 | 231.05 | 728,359 | -2.50(-1.07%) |
Feb 15, 2023 | 230.81 | 233.76 | 230.26 | 233.55 | 935,378 | +1.95(+0.84%) |
Feb 14, 2023 | 232.05 | 233.61 | 229.57 | 231.61 | 854,063 | -1.38(-0.59%) |
Feb 13, 2023 | 230.10 | 233.08 | 229.16 | 232.99 | 1,014,822 | +3.84(+1.68%) |
Feb 10, 2023 | 228.27 | 229.72 | 226.83 | 229.15 | 864,179 | +0.50(+0.22%) |
Feb 09, 2023 | 232.57 | 233.39 | 227.90 | 228.65 | 765,291 | -1.68(-0.73%) |
Feb 08, 2023 | 231.37 | 233.05 | 229.27 | 230.33 | 1,219,508 | -2.45(-1.05%) |
Feb 07, 2023 | 234.35 | 235.11 | 230.24 | 232.78 | 1,685,249 | -2.83(-1.20%) |
Feb 06, 2023 | 238.86 | 240.30 | 235.29 | 235.62 | 1,185,227 | -4.44(-1.85%) |
Feb 03, 2023 | 242.45 | 243.60 | 238.11 | 240.05 | 1,916,056 | -3.71(-1.52%) |
Feb 02, 2023 | 241.71 | 246.51 | 238.24 | 243.76 | 2,352,538 | +10.69(+4.59%) |
Feb 01, 2023 | 229.61 | 235.44 | 228.39 | 233.07 | 1,913,373 | +3.42(+1.49%) |
Jan 31, 2023 | 224.50 | 229.97 | 223.58 | 229.65 | 1,771,875 | +5.92(+2.65%) |
Jan 30, 2023 | 223.28 | 225.65 | 222.76 | 223.73 | 873,665 | -0.70(-0.31%) |
Jan 27, 2023 | 220.77 | 225.35 | 220.77 | 224.43 | 674,754 | +1.95(+0.87%) |
Jan 26, 2023 | 223.27 | 223.55 | 220.27 | 222.48 | 669,157 | +0.28(+0.13%) |
Jan 25, 2023 | 220.36 | 222.85 | 218.06 | 222.20 | 687,389 | -0.94(-0.42%) |
Jan 24, 2023 | 223.09 | 225.72 | 220.41 | 223.14 | 1,161,178 | +0.33(+0.15%) |
Jan 23, 2023 | 220.19 | 224.12 | 219.11 | 222.81 | 684,825 | +2.66(+1.21%) |
Jan 20, 2023 | 215.85 | 220.30 | 214.00 | 220.16 | 1,114,847 | +5.15(+2.39%) |
Jan 19, 2023 | 221.26 | 221.26 | 214.44 | 215.01 | 1,697,879 | -6.62(-2.99%) |
Jan 18, 2023 | 226.61 | 228.03 | 220.96 | 221.63 | 1,001,623 | -4.39(-1.94%) |
Jan 17, 2023 | 227.60 | 228.78 | 225.43 | 226.02 | 1,019,920 | -0.91(-0.40%) |
Jan 13, 2023 | 224.71 | 227.60 | 223.92 | 226.93 | 721,288 | +0.90(+0.40%) |
Jan 12, 2023 | 225.05 | 227.41 | 223.01 | 226.03 | 866,488 | +1.59(+0.71%) |
Jan 11, 2023 | 222.72 | 224.63 | 222.10 | 224.45 | 811,602 | +3.12(+1.41%) |
Jan 10, 2023 | 220.67 | 222.65 | 220.56 | 221.32 | 826,287 | +0.51(+0.23%) |
Jan 09, 2023 | 221.12 | 223.76 | 220.03 | 220.82 | 1,262,568 | +0.01(+0.00%) |
Jan 06, 2023 | 215.90 | 221.53 | 215.50 | 220.81 | 847,699 | +7.85(+3.69%) |
Jan 05, 2023 | 213.63 | 214.71 | 212.10 | 212.96 | 895,784 | -1.89(-0.88%) |
Jan 04, 2023 | 215.79 | 217.17 | 212.56 | 214.84 | 955,744 | +0.49(+0.23%) |