Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 233.64 | 234.58 | 231.43 | 233.95 | 2,854,668 | +0.24(+0.10%) |
Mar 30, 2023 | 234.70 | 234.97 | 232.36 | 233.71 | 2,663,086 | +0.46(+0.20%) |
Mar 29, 2023 | 231.97 | 233.79 | 230.64 | 233.25 | 2,834,921 | +2.47(+1.07%) |
Mar 28, 2023 | 229.35 | 230.98 | 229.26 | 230.78 | 1,950,793 | +1.66(+0.73%) |
Mar 27, 2023 | 231.88 | 232.21 | 227.48 | 229.12 | 2,200,015 | -1.23(-0.53%) |
Mar 24, 2023 | 226.66 | 230.81 | 225.49 | 230.35 | 2,632,653 | +4.77(+2.12%) |
Mar 23, 2023 | 222.62 | 226.54 | 222.47 | 225.58 | 2,248,200 | +3.16(+1.42%) |
Mar 22, 2023 | 225.91 | 226.40 | 222.18 | 222.41 | 1,782,616 | -3.02(-1.34%) |
Mar 21, 2023 | 227.14 | 227.69 | 223.58 | 225.43 | 2,199,656 | -1.71(-0.75%) |
Mar 20, 2023 | 223.14 | 227.57 | 222.71 | 227.14 | 2,088,204 | +4.77(+2.15%) |
Mar 17, 2023 | 226.03 | 226.26 | 221.14 | 222.37 | 8,077,850 | -4.63(-2.04%) |
Mar 16, 2023 | 226.20 | 227.09 | 222.63 | 227.00 | 2,403,620 | -0.32(-0.14%) |
Mar 15, 2023 | 222.96 | 225.48 | 221.17 | 227.32 | 3,195,418 | +4.18(+1.87%) |
Mar 14, 2023 | 225.93 | 225.93 | 222.01 | 223.14 | 3,334,751 | -2.52(-1.11%) |
Mar 13, 2023 | 223.72 | 229.61 | 223.06 | 225.65 | 3,250,716 | +5.14(+2.33%) |
Mar 10, 2023 | 219.45 | 222.85 | 218.35 | 220.51 | 2,750,663 | +2.01(+0.92%) |
Mar 09, 2023 | 222.08 | 222.41 | 218.12 | 218.50 | 1,794,796 | -2.55(-1.16%) |
Mar 08, 2023 | 222.73 | 224.32 | 220.03 | 221.06 | 1,903,675 | -0.28(-0.13%) |
Mar 07, 2023 | 227.52 | 227.61 | 220.98 | 221.34 | 2,439,991 | -6.18(-2.72%) |
Mar 06, 2023 | 227.41 | 228.03 | 226.10 | 227.52 | 2,677,370 | +0.29(+0.13%) |
Mar 03, 2023 | 227.41 | 228.28 | 226.06 | 227.23 | 2,288,458 | +0.07(+0.03%) |
Mar 02, 2023 | 228.50 | 228.74 | 226.35 | 227.16 | 1,848,790 | -1.40(-0.61%) |
Mar 01, 2023 | 222.94 | 228.81 | 222.71 | 228.57 | 2,522,065 | +4.38(+1.96%) |
Feb 28, 2023 | 226.09 | 226.90 | 224.12 | 224.18 | 2,702,934 | -2.70(-1.19%) |
Feb 27, 2023 | 227.63 | 227.63 | 225.37 | 226.88 | 1,780,456 | +0.77(+0.34%) |
Feb 24, 2023 | 229.19 | 229.41 | 225.59 | 226.12 | 1,915,924 | -3.83(-1.67%) |
Feb 23, 2023 | 229.06 | 230.18 | 227.17 | 229.95 | 2,285,366 | +1.41(+0.62%) |
Feb 22, 2023 | 232.54 | 233.21 | 228.14 | 228.54 | 2,260,586 | -2.01(-0.87%) |
Feb 21, 2023 | 233.02 | 234.11 | 230.51 | 230.55 | 2,608,536 | -2.22(-0.95%) |
Feb 17, 2023 | 227.74 | 233.92 | 226.17 | 232.77 | 3,077,440 | +6.11(+2.69%) |
Feb 16, 2023 | 230.76 | 231.30 | 226.49 | 226.66 | 3,400,922 | -5.66(-2.44%) |
Feb 15, 2023 | 232.46 | 232.78 | 231.03 | 232.32 | 1,842,789 | -0.93(-0.40%) |
Feb 14, 2023 | 234.87 | 235.16 | 231.39 | 233.25 | 2,083,085 | -0.48(-0.21%) |
Feb 13, 2023 | 233.29 | 233.90 | 231.47 | 233.73 | 2,418,987 | +1.11(+0.48%) |
Feb 10, 2023 | 232.06 | 234.20 | 230.62 | 232.62 | 2,801,317 | +2.40(+1.04%) |
Feb 09, 2023 | 231.30 | 233.54 | 229.25 | 230.22 | 3,186,000 | -0.19(-0.08%) |
Feb 08, 2023 | 233.09 | 233.64 | 229.84 | 230.41 | 2,877,120 | -3.65(-1.56%) |
Feb 07, 2023 | 233.12 | 234.96 | 231.59 | 234.06 | 2,509,776 | +0.14(+0.06%) |
Feb 06, 2023 | 235.37 | 235.37 | 233.53 | 233.92 | 2,290,157 | -1.27(-0.54%) |
Feb 03, 2023 | 239.78 | 239.78 | 232.34 | 235.18 | 3,203,507 | -1.30(-0.55%) |
Feb 02, 2023 | 233.84 | 236.53 | 226.74 | 236.49 | 5,721,925 | +0.11(+0.05%) |
Feb 01, 2023 | 239.01 | 239.38 | 230.22 | 236.37 | 5,570,784 | -5.75(-2.37%) |
Jan 31, 2023 | 243.52 | 243.52 | 239.71 | 242.12 | 3,562,805 | +0.78(+0.32%) |
Jan 30, 2023 | 243.13 | 243.81 | 240.39 | 241.34 | 2,129,016 | -1.98(-0.81%) |
Jan 27, 2023 | 244.49 | 245.09 | 242.25 | 243.32 | 2,199,770 | -1.18(-0.48%) |
Jan 26, 2023 | 246.09 | 246.23 | 242.70 | 244.50 | 2,629,251 | -1.59(-0.65%) |
Jan 25, 2023 | 249.50 | 250.90 | 245.59 | 246.09 | 1,991,143 | -3.03(-1.22%) |
Jan 24, 2023 | 251.18 | 251.33 | 247.03 | 249.12 | 1,662,507 | -1.22(-0.49%) |
Jan 23, 2023 | 253.25 | 253.95 | 249.22 | 250.34 | 2,111,357 | -2.18(-0.86%) |
Jan 20, 2023 | 251.36 | 253.09 | 249.28 | 252.52 | 2,683,428 | +1.16(+0.46%) |
Jan 19, 2023 | 251.33 | 252.78 | 250.30 | 251.36 | 2,179,239 | -2.26(-0.89%) |
Jan 18, 2023 | 258.44 | 259.50 | 252.91 | 253.62 | 2,311,952 | -4.83(-1.87%) |
Jan 17, 2023 | 261.11 | 262.68 | 257.88 | 258.44 | 2,577,851 | -2.22(-0.85%) |
Jan 13, 2023 | 259.90 | 261.14 | 259.19 | 260.66 | 1,768,887 | +0.78(+0.30%) |
Jan 12, 2023 | 260.84 | 261.55 | 257.94 | 259.88 | 1,515,859 | -1.91(-0.73%) |
Jan 11, 2023 | 264.73 | 265.56 | 259.17 | 261.79 | 2,131,221 | -0.93(-0.35%) |
Jan 10, 2023 | 260.87 | 263.42 | 259.11 | 262.72 | 1,859,139 | +3.61(+1.39%) |
Jan 09, 2023 | 264.35 | 264.35 | 257.72 | 259.12 | 2,252,495 | -4.87(-1.85%) |
Jan 06, 2023 | 259.04 | 265.54 | 258.07 | 263.99 | 3,010,443 | +8.00(+3.13%) |
Jan 05, 2023 | 253.31 | 257.08 | 251.83 | 255.99 | 2,143,266 | +2.37(+0.93%) |
Jan 04, 2023 | 252.30 | 254.21 | 250.37 | 253.62 | 1,848,677 | +2.63(+1.05%) |