Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 249.04 | 253.32 | 247.38 | 252.96 | 552,314 | +5.75(+2.33%) |
Mar 30, 2023 | 250.69 | 251.85 | 246.20 | 247.21 | 473,366 | -1.55(-0.62%) |
Mar 29, 2023 | 254.99 | 254.99 | 247.67 | 248.76 | 553,039 | -3.74(-1.48%) |
Mar 28, 2023 | 251.99 | 254.38 | 251.36 | 252.49 | 355,090 | +0.08(+0.03%) |
Mar 27, 2023 | 250.61 | 253.71 | 249.91 | 252.41 | 352,754 | +3.95(+1.59%) |
Mar 24, 2023 | 242.61 | 249.66 | 240.52 | 248.46 | 412,147 | +2.05(+0.83%) |
Mar 23, 2023 | 245.29 | 250.16 | 243.39 | 246.41 | 415,849 | +2.54(+1.04%) |
Mar 22, 2023 | 245.95 | 248.97 | 243.71 | 243.87 | 343,738 | -2.99(-1.21%) |
Mar 21, 2023 | 247.81 | 249.65 | 244.64 | 246.85 | 481,504 | +3.77(+1.55%) |
Mar 20, 2023 | 240.47 | 246.65 | 238.89 | 243.08 | 562,168 | +6.14(+2.59%) |
Mar 17, 2023 | 242.33 | 242.77 | 236.18 | 236.94 | 1,610,019 | -5.40(-2.23%) |
Mar 16, 2023 | 234.21 | 243.50 | 233.82 | 242.34 | 674,000 | +3.89(+1.63%) |
Mar 15, 2023 | 240.69 | 242.16 | 234.19 | 238.45 | 822,589 | -9.33(-3.77%) |
Mar 14, 2023 | 249.29 | 252.54 | 244.93 | 247.78 | 846,831 | +2.75(+1.12%) |
Mar 13, 2023 | 244.18 | 247.94 | 242.61 | 245.03 | 649,316 | -0.93(-0.38%) |
Mar 10, 2023 | 251.93 | 251.93 | 245.32 | 245.96 | 816,186 | -4.37(-1.74%) |
Mar 09, 2023 | 254.76 | 254.95 | 249.15 | 250.32 | 511,859 | -4.45(-1.75%) |
Mar 08, 2023 | 255.31 | 255.73 | 251.01 | 254.78 | 558,982 | +0.47(+0.19%) |
Mar 07, 2023 | 253.66 | 255.24 | 252.25 | 254.31 | 645,122 | +1.25(+0.49%) |
Mar 06, 2023 | 255.65 | 258.13 | 251.47 | 253.06 | 725,656 | -5.54(-2.14%) |
Mar 03, 2023 | 256.29 | 259.53 | 253.37 | 258.60 | 824,280 | +3.25(+1.27%) |
Mar 02, 2023 | 246.96 | 255.38 | 245.37 | 255.36 | 830,588 | +7.12(+2.87%) |
Mar 01, 2023 | 245.71 | 249.43 | 245.20 | 248.24 | 582,472 | +4.99(+2.05%) |
Feb 28, 2023 | 240.75 | 245.46 | 238.06 | 243.25 | 4,430,239 | +2.92(+1.22%) |
Feb 27, 2023 | 242.54 | 246.33 | 238.89 | 240.33 | 791,142 | -0.23(-0.10%) |
Feb 24, 2023 | 235.96 | 240.68 | 234.44 | 240.56 | 619,558 | +1.93(+0.81%) |
Feb 23, 2023 | 239.57 | 242.31 | 236.75 | 238.63 | 550,937 | -1.42(-0.59%) |
Feb 22, 2023 | 236.85 | 243.04 | 236.79 | 240.05 | 653,464 | +2.60(+1.10%) |
Feb 21, 2023 | 242.47 | 244.07 | 236.47 | 237.45 | 617,430 | -5.86(-2.41%) |
Feb 17, 2023 | 239.47 | 244.17 | 239.04 | 243.31 | 787,982 | +4.71(+1.97%) |
Feb 16, 2023 | 236.48 | 240.53 | 229.50 | 238.60 | 759,563 | +9.48(+4.14%) |
Feb 15, 2023 | 227.91 | 229.44 | 223.65 | 229.12 | 496,435 | -0.81(-0.35%) |
Feb 14, 2023 | 226.56 | 230.65 | 225.36 | 229.93 | 453,507 | +3.23(+1.42%) |
Feb 13, 2023 | 223.12 | 226.79 | 220.97 | 226.70 | 446,771 | +2.87(+1.28%) |
Feb 10, 2023 | 222.06 | 224.63 | 221.12 | 223.83 | 307,382 | +0.99(+0.44%) |
Feb 09, 2023 | 228.57 | 229.10 | 222.10 | 222.84 | 352,180 | -4.21(-1.85%) |
Feb 08, 2023 | 226.82 | 230.77 | 226.74 | 227.05 | 284,582 | -1.24(-0.54%) |
Feb 07, 2023 | 228.40 | 230.78 | 225.75 | 228.29 | 532,728 | -0.92(-0.40%) |
Feb 06, 2023 | 230.37 | 232.15 | 227.75 | 229.21 | 334,473 | -2.02(-0.87%) |
Feb 03, 2023 | 231.10 | 234.69 | 228.24 | 231.23 | 512,240 | +0.39(+0.17%) |
Feb 02, 2023 | 228.88 | 231.19 | 226.37 | 230.84 | 545,268 | +3.81(+1.68%) |
Feb 01, 2023 | 221.79 | 228.61 | 219.88 | 227.03 | 296,359 | +3.79(+1.70%) |
Jan 31, 2023 | 217.41 | 223.41 | 216.88 | 223.24 | 339,125 | +5.10(+2.34%) |
Jan 30, 2023 | 221.99 | 224.35 | 217.83 | 218.14 | 319,837 | -4.36(-1.96%) |
Jan 27, 2023 | 223.93 | 227.46 | 220.20 | 222.50 | 331,657 | -1.14(-0.51%) |
Jan 26, 2023 | 218.15 | 224.42 | 216.39 | 223.63 | 347,057 | +6.87(+3.17%) |
Jan 25, 2023 | 212.12 | 217.42 | 210.73 | 216.76 | 347,043 | +4.97(+2.34%) |
Jan 24, 2023 | 213.28 | 214.42 | 210.39 | 211.80 | 356,864 | -0.51(-0.24%) |
Jan 23, 2023 | 211.37 | 213.76 | 210.99 | 212.31 | 301,087 | +0.63(+0.30%) |
Jan 20, 2023 | 208.90 | 211.72 | 204.80 | 211.68 | 287,203 | +3.72(+1.79%) |
Jan 19, 2023 | 206.45 | 208.64 | 204.19 | 207.96 | 437,938 | +1.17(+0.56%) |
Jan 18, 2023 | 211.55 | 213.55 | 206.66 | 206.79 | 326,043 | -3.27(-1.56%) |
Jan 17, 2023 | 213.21 | 214.69 | 209.40 | 210.06 | 455,463 | -2.73(-1.28%) |
Jan 13, 2023 | 209.15 | 213.26 | 207.54 | 212.79 | 329,440 | +3.55(+1.70%) |
Jan 12, 2023 | 209.04 | 209.74 | 206.44 | 209.24 | 292,814 | +2.57(+1.24%) |
Jan 11, 2023 | 206.77 | 207.23 | 203.87 | 206.66 | 310,976 | +0.83(+0.41%) |
Jan 10, 2023 | 203.02 | 206.06 | 200.38 | 205.83 | 275,933 | +3.95(+1.95%) |
Jan 09, 2023 | 205.57 | 206.46 | 200.75 | 201.88 | 315,786 | -2.40(-1.18%) |
Jan 06, 2023 | 205.93 | 209.18 | 203.91 | 204.29 | 395,957 | +1.14(+0.56%) |
Jan 05, 2023 | 201.31 | 203.36 | 199.18 | 203.15 | 326,770 | +1.76(+0.87%) |
Jan 04, 2023 | 196.54 | 202.32 | 196.48 | 201.39 | 352,611 | +3.73(+1.89%) |