Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 233.74 | 235.87 | 233.73 | 235.85 | 106,867 | +2.73(+1.17%) |
Mar 30, 2023 | 233.22 | 233.22 | 231.62 | 233.12 | 183,379 | +1.01(+0.43%) |
Mar 29, 2023 | 232.87 | 232.87 | 231.13 | 232.12 | 200,970 | +0.95(+0.41%) |
Mar 28, 2023 | 232.46 | 233.08 | 230.62 | 231.16 | 128,682 | -1.36(-0.58%) |
Mar 27, 2023 | 232.73 | 234.01 | 232.40 | 232.52 | 125,928 | +1.20(+0.52%) |
Mar 24, 2023 | 227.98 | 231.68 | 227.20 | 231.32 | 146,554 | +2.80(+1.22%) |
Mar 23, 2023 | 230.06 | 231.32 | 227.19 | 228.53 | 139,338 | -0.38(-0.17%) |
Mar 22, 2023 | 232.82 | 233.35 | 228.88 | 228.91 | 182,142 | -3.76(-1.61%) |
Mar 21, 2023 | 231.98 | 232.93 | 230.89 | 232.67 | 217,256 | +1.63(+0.70%) |
Mar 20, 2023 | 228.94 | 231.37 | 228.94 | 231.04 | 185,396 | +2.79(+1.22%) |
Mar 17, 2023 | 230.81 | 230.87 | 227.69 | 228.25 | 156,287 | -3.38(-1.46%) |
Mar 16, 2023 | 227.94 | 231.67 | 226.98 | 231.63 | 209,770 | +2.46(+1.08%) |
Mar 15, 2023 | 227.23 | 229.39 | 226.58 | 229.17 | 209,850 | -0.58(-0.25%) |
Mar 14, 2023 | 229.20 | 230.30 | 227.38 | 229.75 | 164,359 | +2.56(+1.13%) |
Mar 13, 2023 | 224.28 | 230.10 | 224.28 | 227.19 | 501,151 | +2.19(+0.97%) |
Mar 10, 2023 | 227.19 | 228.00 | 223.91 | 225.00 | 749,609 | -2.28(-1.00%) |
Mar 09, 2023 | 230.66 | 231.07 | 226.50 | 227.27 | 284,213 | -2.68(-1.17%) |
Mar 08, 2023 | 231.30 | 231.31 | 229.20 | 229.96 | 142,107 | -1.35(-0.58%) |
Mar 07, 2023 | 235.45 | 235.54 | 231.04 | 231.31 | 169,353 | -3.58(-1.52%) |
Mar 06, 2023 | 235.67 | 236.12 | 234.41 | 234.88 | 161,682 | -0.85(-0.36%) |
Mar 03, 2023 | 233.82 | 235.73 | 232.94 | 235.73 | 176,595 | +2.98(+1.28%) |
Mar 02, 2023 | 230.69 | 233.44 | 230.44 | 232.75 | 156,318 | +1.28(+0.55%) |
Mar 01, 2023 | 230.76 | 232.02 | 230.47 | 231.47 | 201,348 | +0.04(+0.02%) |
Feb 28, 2023 | 232.70 | 232.74 | 231.43 | 231.43 | 248,233 | -1.61(-0.69%) |
Feb 27, 2023 | 234.88 | 235.67 | 232.57 | 233.04 | 152,922 | -0.54(-0.23%) |
Feb 24, 2023 | 235.05 | 235.05 | 233.00 | 233.58 | 134,152 | -3.13(-1.32%) |
Feb 23, 2023 | 236.37 | 237.85 | 234.97 | 236.72 | 158,542 | +0.64(+0.27%) |
Feb 22, 2023 | 237.00 | 237.59 | 235.61 | 236.08 | 117,721 | -0.49(-0.21%) |
Feb 21, 2023 | 238.68 | 239.33 | 236.44 | 236.57 | 234,522 | -4.07(-1.69%) |
Feb 17, 2023 | 237.55 | 240.79 | 237.14 | 240.64 | 122,109 | +2.41(+1.01%) |
Feb 16, 2023 | 238.63 | 240.49 | 237.91 | 238.24 | 133,204 | -2.29(-0.95%) |
Feb 15, 2023 | 240.40 | 240.87 | 239.56 | 240.52 | 190,462 | -0.69(-0.29%) |
Feb 14, 2023 | 242.40 | 243.50 | 239.92 | 241.21 | 166,207 | -1.18(-0.49%) |
Feb 13, 2023 | 240.50 | 242.47 | 240.41 | 242.40 | 146,460 | +1.85(+0.77%) |
Feb 10, 2023 | 238.92 | 240.77 | 238.55 | 240.54 | 164,098 | +1.83(+0.77%) |
Feb 09, 2023 | 241.92 | 242.41 | 238.30 | 238.71 | 153,172 | -2.12(-0.88%) |
Feb 08, 2023 | 241.50 | 242.38 | 240.65 | 240.84 | 122,928 | -1.16(-0.48%) |
Feb 07, 2023 | 239.56 | 242.67 | 238.73 | 242.00 | 221,937 | +1.53(+0.64%) |
Feb 06, 2023 | 241.73 | 242.05 | 240.14 | 240.47 | 127,032 | -1.70(-0.70%) |
Feb 03, 2023 | 243.14 | 243.90 | 241.45 | 242.17 | 205,646 | -1.06(-0.43%) |
Feb 02, 2023 | 243.13 | 243.30 | 241.53 | 243.22 | 304,065 | -0.80(-0.33%) |
Feb 01, 2023 | 242.51 | 245.46 | 240.90 | 244.02 | 196,392 | +1.43(+0.59%) |
Jan 31, 2023 | 239.82 | 242.62 | 239.82 | 242.59 | 182,137 | +3.29(+1.38%) |
Jan 30, 2023 | 241.42 | 242.59 | 239.09 | 239.30 | 233,038 | -2.48(-1.03%) |
Jan 27, 2023 | 242.67 | 243.12 | 241.40 | 241.78 | 149,999 | -1.49(-0.61%) |
Jan 26, 2023 | 243.37 | 243.38 | 241.33 | 243.27 | 177,766 | +0.60(+0.25%) |
Jan 25, 2023 | 240.95 | 242.67 | 240.19 | 242.67 | 204,983 | +0.32(+0.13%) |
Jan 24, 2023 | 242.77 | 244.29 | 241.15 | 242.36 | 160,283 | -1.66(-0.68%) |
Jan 23, 2023 | 243.32 | 245.11 | 242.54 | 244.01 | 179,981 | +0.98(+0.40%) |
Jan 20, 2023 | 242.08 | 243.17 | 240.49 | 243.04 | 213,475 | +1.62(+0.67%) |
Jan 19, 2023 | 240.16 | 242.49 | 240.16 | 241.42 | 474,148 | +0.34(+0.14%) |
Jan 18, 2023 | 244.59 | 245.25 | 241.08 | 241.08 | 378,934 | -3.43(-1.40%) |
Jan 17, 2023 | 245.40 | 245.82 | 244.15 | 244.51 | 242,659 | -0.97(-0.39%) |
Jan 13, 2023 | 243.22 | 246.24 | 243.00 | 245.47 | 325,427 | +1.05(+0.43%) |
Jan 12, 2023 | 244.49 | 245.04 | 241.43 | 244.42 | 265,619 | -0.12(-0.05%) |
Jan 11, 2023 | 243.19 | 244.54 | 242.26 | 244.54 | 217,644 | +1.53(+0.63%) |
Jan 10, 2023 | 240.34 | 243.06 | 240.34 | 243.01 | 294,229 | +2.42(+1.00%) |
Jan 09, 2023 | 244.74 | 245.01 | 240.21 | 240.59 | 399,891 | -3.83(-1.56%) |
Jan 06, 2023 | 243.81 | 245.06 | 240.79 | 244.42 | 155,857 | +2.04(+0.84%) |
Jan 05, 2023 | 243.41 | 243.69 | 241.42 | 242.38 | 164,898 | -2.22(-0.91%) |
Jan 04, 2023 | 244.69 | 245.67 | 242.98 | 244.59 | 179,276 | +1.06(+0.44%) |