Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 231.66 | 233.49 | 229.09 | 232.73 | 232,140 | +3.37(+1.47%) |
Mar 30, 2023 | 230.17 | 234.10 | 229.03 | 229.36 | 176,578 | +1.11(+0.49%) |
Mar 29, 2023 | 227.87 | 228.89 | 225.30 | 228.25 | 97,376 | +2.77(+1.23%) |
Mar 28, 2023 | 221.21 | 226.02 | 220.72 | 225.48 | 100,100 | +2.92(+1.31%) |
Mar 27, 2023 | 222.73 | 224.21 | 219.45 | 222.56 | 89,594 | +2.69(+1.22%) |
Mar 24, 2023 | 216.51 | 220.29 | 213.94 | 219.87 | 148,494 | +0.70(+0.32%) |
Mar 23, 2023 | 216.82 | 220.77 | 216.36 | 219.17 | 155,823 | +3.23(+1.50%) |
Mar 22, 2023 | 219.78 | 224.58 | 215.82 | 215.94 | 200,880 | -4.69(-2.13%) |
Mar 21, 2023 | 216.81 | 222.50 | 213.67 | 220.63 | 273,324 | +7.83(+3.68%) |
Mar 20, 2023 | 214.68 | 216.03 | 211.51 | 212.80 | 349,679 | +0.51(+0.24%) |
Mar 17, 2023 | 217.84 | 218.59 | 210.35 | 212.29 | 427,523 | -5.78(-2.65%) |
Mar 16, 2023 | 212.18 | 225.88 | 211.18 | 218.07 | 322,042 | +2.35(+1.09%) |
Mar 15, 2023 | 217.74 | 218.53 | 210.80 | 215.72 | 187,004 | -7.08(-3.18%) |
Mar 14, 2023 | 221.83 | 226.27 | 216.75 | 222.80 | 235,523 | +7.37(+3.42%) |
Mar 13, 2023 | 216.58 | 222.10 | 215.07 | 215.43 | 126,284 | -6.60(-2.97%) |
Mar 10, 2023 | 228.50 | 230.52 | 219.07 | 222.03 | 215,504 | -7.78(-3.39%) |
Mar 09, 2023 | 238.70 | 240.70 | 229.40 | 229.81 | 86,415 | -9.01(-3.77%) |
Mar 08, 2023 | 237.85 | 239.18 | 235.71 | 238.82 | 67,961 | +0.71(+0.30%) |
Mar 07, 2023 | 245.29 | 246.11 | 238.11 | 238.11 | 87,015 | -6.56(-2.68%) |
Mar 06, 2023 | 247.62 | 247.82 | 241.63 | 244.67 | 86,702 | -2.29(-0.93%) |
Mar 03, 2023 | 245.56 | 248.56 | 242.10 | 246.96 | 115,692 | +3.18(+1.30%) |
Mar 02, 2023 | 234.65 | 243.94 | 233.63 | 243.78 | 185,071 | +8.36(+3.55%) |
Mar 01, 2023 | 228.67 | 235.78 | 226.44 | 235.42 | 159,447 | +5.61(+2.44%) |
Feb 28, 2023 | 233.90 | 236.24 | 228.84 | 229.81 | 234,892 | -3.64(-1.56%) |
Feb 27, 2023 | 236.29 | 241.52 | 232.40 | 233.45 | 110,545 | -0.96(-0.41%) |
Feb 24, 2023 | 235.25 | 235.25 | 230.01 | 234.41 | 122,388 | -2.33(-0.98%) |
Feb 23, 2023 | 236.06 | 238.90 | 232.76 | 236.74 | 106,851 | +1.54(+0.65%) |
Feb 22, 2023 | 234.46 | 238.75 | 232.87 | 235.20 | 135,937 | +1.47(+0.63%) |
Feb 21, 2023 | 233.94 | 237.59 | 233.25 | 233.73 | 169,261 | -3.52(-1.48%) |
Feb 17, 2023 | 236.44 | 239.31 | 232.84 | 237.25 | 160,148 | +1.88(+0.80%) |
Feb 16, 2023 | 235.72 | 241.80 | 232.42 | 235.37 | 162,757 | -3.81(-1.59%) |
Feb 15, 2023 | 238.34 | 242.51 | 236.50 | 239.18 | 123,195 | -0.74(-0.31%) |
Feb 14, 2023 | 237.47 | 241.86 | 233.57 | 239.92 | 174,542 | +0.27(+0.11%) |
Feb 13, 2023 | 239.30 | 243.85 | 237.51 | 239.65 | 318,105 | +3.15(+1.33%) |
Feb 10, 2023 | 221.95 | 238.13 | 219.55 | 236.50 | 508,696 | +4.50(+1.94%) |
Feb 09, 2023 | 239.11 | 240.34 | 231.43 | 232.00 | 167,646 | -4.41(-1.87%) |
Feb 08, 2023 | 236.50 | 238.96 | 234.51 | 236.41 | 131,101 | -3.87(-1.61%) |
Feb 07, 2023 | 245.94 | 247.44 | 238.00 | 240.28 | 184,919 | -5.59(-2.27%) |
Feb 06, 2023 | 245.66 | 247.30 | 244.49 | 245.87 | 185,844 | -1.81(-0.73%) |
Feb 03, 2023 | 246.79 | 252.74 | 246.13 | 247.68 | 135,574 | -1.85(-0.74%) |
Feb 02, 2023 | 249.51 | 254.50 | 247.08 | 249.53 | 142,048 | +1.76(+0.71%) |
Feb 01, 2023 | 242.55 | 251.87 | 240.52 | 247.77 | 193,172 | +3.80(+1.56%) |
Jan 31, 2023 | 238.92 | 244.30 | 237.18 | 243.97 | 187,782 | +6.95(+2.93%) |
Jan 30, 2023 | 244.59 | 247.06 | 235.03 | 237.02 | 207,221 | -10.37(-4.19%) |
Jan 27, 2023 | 242.91 | 254.39 | 242.91 | 247.39 | 222,622 | +3.89(+1.60%) |
Jan 26, 2023 | 236.22 | 243.55 | 233.55 | 243.50 | 161,529 | +9.62(+4.11%) |
Jan 25, 2023 | 233.70 | 235.00 | 231.00 | 233.88 | 189,537 | -1.30(-0.55%) |
Jan 24, 2023 | 235.52 | 237.40 | 231.53 | 235.18 | 119,332 | -0.18(-0.08%) |
Jan 23, 2023 | 233.59 | 239.35 | 232.19 | 235.36 | 160,656 | +1.37(+0.59%) |
Jan 20, 2023 | 228.34 | 234.74 | 226.54 | 233.99 | 174,872 | +7.15(+3.15%) |
Jan 19, 2023 | 231.71 | 234.18 | 224.54 | 226.84 | 141,403 | -7.22(-3.08%) |
Jan 18, 2023 | 233.34 | 235.58 | 231.45 | 234.06 | 167,509 | +2.32(+1.00%) |
Jan 17, 2023 | 225.63 | 234.46 | 224.91 | 231.74 | 168,724 | +7.91(+3.53%) |
Jan 13, 2023 | 224.27 | 225.41 | 220.48 | 223.83 | 93,661 | -1.20(-0.53%) |
Jan 12, 2023 | 221.86 | 227.05 | 221.04 | 225.03 | 125,522 | +3.71(+1.68%) |
Jan 11, 2023 | 213.00 | 222.34 | 213.00 | 221.32 | 158,803 | +8.51(+4.00%) |
Jan 10, 2023 | 215.43 | 215.95 | 211.36 | 212.81 | 135,865 | -3.26(-1.51%) |
Jan 09, 2023 | 215.78 | 220.20 | 214.27 | 216.07 | 181,959 | +3.28(+1.54%) |
Jan 06, 2023 | 210.21 | 214.49 | 207.16 | 212.79 | 112,349 | +5.97(+2.89%) |
Jan 05, 2023 | 208.69 | 210.40 | 204.67 | 206.82 | 177,159 | -1.95(-0.93%) |
Jan 04, 2023 | 211.62 | 214.22 | 208.21 | 208.77 | 108,585 | -0.29(-0.14%) |