Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 247.17 | 251.42 | 245.52 | 251.06 | 556,490 | +5.71(+2.33%) |
Mar 30, 2023 | 248.81 | 249.96 | 244.36 | 245.35 | 476,946 | -1.53(-0.62%) |
Mar 29, 2023 | 253.08 | 253.08 | 245.81 | 246.89 | 557,221 | -3.71(-1.48%) |
Mar 28, 2023 | 250.10 | 252.48 | 249.47 | 250.60 | 357,775 | +0.08(+0.03%) |
Mar 27, 2023 | 248.73 | 251.81 | 248.03 | 250.52 | 355,422 | +3.92(+1.59%) |
Mar 24, 2023 | 240.79 | 247.79 | 238.71 | 246.60 | 415,264 | +2.03(+0.83%) |
Mar 23, 2023 | 243.45 | 248.28 | 241.56 | 244.56 | 418,994 | +2.52(+1.04%) |
Mar 22, 2023 | 244.10 | 247.10 | 241.88 | 242.04 | 346,337 | -2.96(-1.21%) |
Mar 21, 2023 | 245.95 | 247.78 | 242.80 | 245.00 | 485,145 | +3.75(+1.55%) |
Mar 20, 2023 | 238.66 | 244.80 | 237.10 | 241.26 | 566,419 | +6.09(+2.59%) |
Mar 17, 2023 | 240.51 | 240.94 | 234.41 | 235.16 | 1,622,194 | -5.36(-2.23%) |
Mar 16, 2023 | 232.46 | 241.68 | 232.06 | 240.52 | 679,096 | +3.86(+1.63%) |
Mar 15, 2023 | 238.88 | 240.35 | 232.44 | 236.66 | 828,810 | -9.26(-3.77%) |
Mar 14, 2023 | 247.42 | 250.65 | 243.09 | 245.92 | 853,235 | +2.73(+1.12%) |
Mar 13, 2023 | 242.34 | 246.08 | 240.79 | 243.19 | 654,226 | -0.92(-0.38%) |
Mar 10, 2023 | 250.04 | 250.04 | 243.48 | 244.11 | 822,358 | -4.33(-1.74%) |
Mar 09, 2023 | 252.84 | 253.04 | 247.28 | 248.44 | 515,729 | -4.42(-1.75%) |
Mar 08, 2023 | 253.39 | 253.81 | 249.12 | 252.86 | 563,209 | +0.47(+0.19%) |
Mar 07, 2023 | 251.75 | 253.32 | 250.36 | 252.40 | 650,000 | +1.24(+0.49%) |
Mar 06, 2023 | 253.73 | 256.20 | 249.59 | 251.16 | 731,143 | -5.50(-2.14%) |
Mar 03, 2023 | 254.36 | 257.58 | 251.47 | 256.66 | 830,513 | +3.22(+1.27%) |
Mar 02, 2023 | 245.11 | 253.46 | 243.53 | 253.44 | 836,868 | +7.06(+2.87%) |
Mar 01, 2023 | 243.86 | 247.56 | 243.36 | 246.38 | 586,877 | +4.95(+2.05%) |
Feb 28, 2023 | 238.94 | 243.62 | 236.28 | 241.43 | 4,463,740 | +2.90(+1.22%) |
Feb 27, 2023 | 240.72 | 244.48 | 237.09 | 238.53 | 797,124 | -0.23(-0.10%) |
Feb 24, 2023 | 234.19 | 238.88 | 232.68 | 238.76 | 624,243 | +1.92(+0.81%) |
Feb 23, 2023 | 237.78 | 240.49 | 234.97 | 236.84 | 555,103 | -1.41(-0.59%) |
Feb 22, 2023 | 235.08 | 241.21 | 235.01 | 238.25 | 658,405 | +2.58(+1.10%) |
Feb 21, 2023 | 240.65 | 242.24 | 234.70 | 235.67 | 622,099 | -5.81(-2.41%) |
Feb 17, 2023 | 237.67 | 242.33 | 237.24 | 241.49 | 793,941 | +4.67(+1.97%) |
Feb 16, 2023 | 234.71 | 238.72 | 227.78 | 236.81 | 765,307 | +9.41(+4.14%) |
Feb 15, 2023 | 226.20 | 227.72 | 221.97 | 227.40 | 500,189 | -0.80(-0.35%) |
Feb 14, 2023 | 224.86 | 228.91 | 223.67 | 228.20 | 456,936 | +3.21(+1.42%) |
Feb 13, 2023 | 221.45 | 225.09 | 219.31 | 224.99 | 450,150 | +2.84(+1.28%) |
Feb 10, 2023 | 220.40 | 222.95 | 219.46 | 222.15 | 309,706 | +0.98(+0.44%) |
Feb 09, 2023 | 226.85 | 227.38 | 220.44 | 221.17 | 354,843 | -4.18(-1.85%) |
Feb 08, 2023 | 225.12 | 229.04 | 225.03 | 225.34 | 286,734 | -1.23(-0.54%) |
Feb 07, 2023 | 226.69 | 229.05 | 224.06 | 226.57 | 536,756 | -0.91(-0.40%) |
Feb 06, 2023 | 228.64 | 230.41 | 226.04 | 227.49 | 337,002 | -2.01(-0.87%) |
Feb 03, 2023 | 229.37 | 232.92 | 226.52 | 229.50 | 516,113 | +0.39(+0.17%) |
Feb 02, 2023 | 227.16 | 229.46 | 224.67 | 229.10 | 549,391 | +3.78(+1.68%) |
Feb 01, 2023 | 220.12 | 226.89 | 218.23 | 225.33 | 298,600 | +3.76(+1.70%) |
Jan 31, 2023 | 215.78 | 221.73 | 215.25 | 221.57 | 341,690 | +5.07(+2.34%) |
Jan 30, 2023 | 220.33 | 222.67 | 216.20 | 216.50 | 322,256 | -4.32(-1.96%) |
Jan 27, 2023 | 222.25 | 225.75 | 218.55 | 220.82 | 334,165 | -1.13(-0.51%) |
Jan 26, 2023 | 216.51 | 222.73 | 214.77 | 221.96 | 349,681 | +6.82(+3.17%) |
Jan 25, 2023 | 210.53 | 215.79 | 209.15 | 215.14 | 349,667 | +4.93(+2.34%) |
Jan 24, 2023 | 211.68 | 212.81 | 208.81 | 210.21 | 359,563 | -0.51(-0.24%) |
Jan 23, 2023 | 209.78 | 212.16 | 209.41 | 210.71 | 303,364 | +0.62(+0.30%) |
Jan 20, 2023 | 207.33 | 210.13 | 203.26 | 210.09 | 289,375 | +3.69(+1.79%) |
Jan 19, 2023 | 204.90 | 207.07 | 202.66 | 206.40 | 441,249 | +1.16(+0.56%) |
Jan 18, 2023 | 209.96 | 211.95 | 205.11 | 205.24 | 328,509 | -3.24(-1.56%) |
Jan 17, 2023 | 211.61 | 213.08 | 207.83 | 208.48 | 458,907 | -2.71(-1.28%) |
Jan 13, 2023 | 207.58 | 211.66 | 205.98 | 211.19 | 331,931 | +3.53(+1.70%) |
Jan 12, 2023 | 207.47 | 208.16 | 204.89 | 207.66 | 295,028 | +2.55(+1.24%) |
Jan 11, 2023 | 205.22 | 205.68 | 202.34 | 205.11 | 313,328 | +0.83(+0.41%) |
Jan 10, 2023 | 201.50 | 204.51 | 198.88 | 204.28 | 278,019 | +3.92(+1.95%) |
Jan 09, 2023 | 204.03 | 204.91 | 199.25 | 200.37 | 318,174 | -2.39(-1.18%) |
Jan 06, 2023 | 204.38 | 207.61 | 202.38 | 202.75 | 398,951 | +1.13(+0.56%) |
Jan 05, 2023 | 199.79 | 201.83 | 197.68 | 201.62 | 329,241 | +1.74(+0.87%) |
Jan 04, 2023 | 195.07 | 200.81 | 195.00 | 199.88 | 355,277 | +3.70(+1.89%) |