Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 231.99 | 232.92 | 229.80 | 232.30 | 2,874,944 | +0.24(+0.10%) |
Mar 30, 2023 | 233.05 | 233.32 | 230.72 | 232.06 | 2,682,000 | +0.45(+0.20%) |
Mar 29, 2023 | 230.34 | 232.14 | 229.01 | 231.60 | 2,855,056 | +2.45(+1.07%) |
Mar 28, 2023 | 227.73 | 229.35 | 227.65 | 229.16 | 1,964,648 | +1.65(+0.73%) |
Mar 27, 2023 | 230.24 | 230.57 | 225.87 | 227.50 | 2,215,640 | -1.22(-0.53%) |
Mar 24, 2023 | 225.06 | 229.18 | 223.90 | 228.72 | 2,651,351 | +4.74(+2.11%) |
Mar 23, 2023 | 221.04 | 224.95 | 220.90 | 223.99 | 2,264,168 | +3.14(+1.42%) |
Mar 22, 2023 | 224.32 | 224.80 | 220.61 | 220.84 | 1,795,277 | -3.00(-1.34%) |
Mar 21, 2023 | 225.54 | 226.08 | 222.01 | 223.84 | 2,215,279 | -1.70(-0.75%) |
Mar 20, 2023 | 221.56 | 225.97 | 221.14 | 225.54 | 2,103,035 | +4.74(+2.15%) |
Mar 17, 2023 | 224.44 | 224.67 | 219.59 | 220.81 | 8,135,223 | -4.59(-2.04%) |
Mar 16, 2023 | 224.60 | 225.49 | 221.06 | 225.40 | 2,420,692 | -0.32(-0.14%) |
Mar 15, 2023 | 221.39 | 223.89 | 219.61 | 225.72 | 3,218,114 | +4.15(+1.87%) |
Mar 14, 2023 | 224.33 | 224.33 | 220.44 | 221.56 | 3,358,436 | -2.50(-1.11%) |
Mar 13, 2023 | 222.14 | 227.99 | 221.49 | 224.06 | 3,273,804 | +5.10(+2.33%) |
Mar 10, 2023 | 217.90 | 221.28 | 216.81 | 218.96 | 2,770,200 | +2.00(+0.92%) |
Mar 09, 2023 | 220.52 | 220.84 | 216.59 | 216.96 | 1,807,543 | -2.54(-1.16%) |
Mar 08, 2023 | 221.16 | 222.74 | 218.48 | 219.50 | 1,917,196 | -0.28(-0.13%) |
Mar 07, 2023 | 225.92 | 226.00 | 219.42 | 219.78 | 2,457,321 | -6.14(-2.72%) |
Mar 06, 2023 | 225.81 | 226.42 | 224.50 | 225.92 | 2,696,386 | +0.29(+0.13%) |
Mar 03, 2023 | 225.81 | 226.67 | 224.47 | 225.63 | 2,304,712 | +0.07(+0.03%) |
Mar 02, 2023 | 226.89 | 227.13 | 224.75 | 225.56 | 1,861,921 | -1.39(-0.61%) |
Mar 01, 2023 | 221.36 | 227.19 | 221.14 | 226.96 | 2,539,978 | +4.35(+1.96%) |
Feb 28, 2023 | 224.50 | 225.30 | 222.54 | 222.60 | 2,722,132 | -2.68(-1.19%) |
Feb 27, 2023 | 226.02 | 226.02 | 223.78 | 225.28 | 1,793,102 | +0.76(+0.34%) |
Feb 24, 2023 | 227.57 | 227.79 | 224.00 | 224.52 | 1,929,532 | -3.81(-1.67%) |
Feb 23, 2023 | 227.44 | 228.56 | 225.57 | 228.33 | 2,301,598 | +1.40(+0.62%) |
Feb 22, 2023 | 230.90 | 231.57 | 226.53 | 226.93 | 2,276,641 | -2.00(-0.87%) |
Feb 21, 2023 | 231.38 | 232.46 | 228.89 | 228.93 | 2,627,063 | -2.20(-0.95%) |
Feb 17, 2023 | 226.14 | 232.27 | 224.57 | 231.12 | 3,099,297 | +6.06(+2.69%) |
Feb 16, 2023 | 229.14 | 229.66 | 224.89 | 225.06 | 3,425,077 | -5.62(-2.43%) |
Feb 15, 2023 | 230.82 | 231.13 | 229.40 | 230.68 | 1,855,877 | -0.93(-0.40%) |
Feb 14, 2023 | 233.21 | 233.50 | 229.76 | 231.60 | 2,097,880 | -0.48(-0.21%) |
Feb 13, 2023 | 231.65 | 232.25 | 229.84 | 232.09 | 2,436,167 | +1.11(+0.48%) |
Feb 10, 2023 | 230.43 | 232.55 | 228.99 | 230.98 | 2,821,213 | +2.38(+1.04%) |
Feb 09, 2023 | 229.67 | 231.90 | 227.64 | 228.60 | 3,208,629 | -0.19(-0.08%) |
Feb 08, 2023 | 231.45 | 231.99 | 228.22 | 228.79 | 2,897,555 | -3.62(-1.56%) |
Feb 07, 2023 | 231.48 | 233.31 | 229.95 | 232.41 | 2,527,602 | +0.14(+0.06%) |
Feb 06, 2023 | 233.71 | 233.71 | 231.89 | 232.27 | 2,306,422 | -1.26(-0.54%) |
Feb 03, 2023 | 238.09 | 238.09 | 230.71 | 233.52 | 3,226,260 | -1.30(-0.55%) |
Feb 02, 2023 | 232.19 | 234.86 | 225.14 | 234.82 | 5,762,565 | +0.11(+0.05%) |
Feb 01, 2023 | 237.32 | 237.69 | 228.60 | 234.71 | 5,610,351 | -5.71(-2.37%) |
Jan 31, 2023 | 241.80 | 241.80 | 238.02 | 240.41 | 3,588,109 | +0.77(+0.32%) |
Jan 30, 2023 | 241.42 | 242.09 | 238.70 | 239.64 | 2,144,138 | -1.96(-0.81%) |
Jan 27, 2023 | 242.76 | 243.36 | 240.54 | 241.60 | 2,215,393 | -1.17(-0.48%) |
Jan 26, 2023 | 244.35 | 244.50 | 240.99 | 242.77 | 2,647,925 | -1.58(-0.65%) |
Jan 25, 2023 | 247.74 | 249.13 | 243.86 | 244.35 | 2,005,285 | -3.01(-1.22%) |
Jan 24, 2023 | 249.41 | 249.56 | 245.28 | 247.36 | 1,674,315 | -1.21(-0.49%) |
Jan 23, 2023 | 251.46 | 252.16 | 247.46 | 248.57 | 2,126,353 | -2.16(-0.86%) |
Jan 20, 2023 | 249.58 | 251.31 | 247.53 | 250.74 | 2,702,487 | +1.15(+0.46%) |
Jan 19, 2023 | 249.56 | 251.00 | 248.53 | 249.58 | 2,194,717 | -2.24(-0.89%) |
Jan 18, 2023 | 256.62 | 257.67 | 251.13 | 251.83 | 2,328,373 | -4.80(-1.87%) |
Jan 17, 2023 | 259.27 | 260.82 | 256.06 | 256.62 | 2,596,160 | -2.20(-0.85%) |
Jan 13, 2023 | 258.07 | 259.30 | 257.37 | 258.82 | 1,781,451 | +0.77(+0.30%) |
Jan 12, 2023 | 259.00 | 259.70 | 256.12 | 258.05 | 1,526,625 | -1.90(-0.73%) |
Jan 11, 2023 | 262.86 | 263.69 | 257.35 | 259.95 | 2,146,358 | -0.92(-0.35%) |
Jan 10, 2023 | 259.03 | 261.57 | 257.28 | 260.87 | 1,872,343 | +3.58(+1.39%) |
Jan 09, 2023 | 262.49 | 262.49 | 255.90 | 257.29 | 2,268,494 | -4.84(-1.85%) |
Jan 06, 2023 | 257.21 | 263.67 | 256.25 | 262.13 | 3,031,825 | +7.94(+3.13%) |
Jan 05, 2023 | 251.53 | 255.27 | 250.05 | 254.18 | 2,158,488 | +2.35(+0.93%) |
Jan 04, 2023 | 250.52 | 252.42 | 248.61 | 251.83 | 1,861,807 | +2.61(+1.05%) |