Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 221.86 | 224.08 | 221.55 | 223.71 | 9,583,516 | +3.07(+1.39%) |
Mar 30, 2023 | 222.18 | 222.49 | 219.49 | 220.63 | 5,425,991 | -0.93(-0.42%) |
Mar 29, 2023 | 220.56 | 221.81 | 219.20 | 221.56 | 4,517,685 | +2.95(+1.35%) |
Mar 28, 2023 | 221.09 | 221.59 | 216.95 | 218.62 | 6,468,783 | -1.47(-0.67%) |
Mar 27, 2023 | 220.86 | 222.34 | 219.67 | 220.09 | 7,269,108 | +0.76(+0.35%) |
Mar 24, 2023 | 218.95 | 219.61 | 216.55 | 219.32 | 4,829,986 | -1.54(-0.70%) |
Mar 23, 2023 | 218.73 | 223.50 | 218.55 | 220.86 | 6,550,669 | +2.53(+1.16%) |
Mar 22, 2023 | 220.77 | 223.15 | 218.21 | 218.33 | 6,752,964 | -1.89(-0.86%) |
Mar 21, 2023 | 219.62 | 220.77 | 216.98 | 220.22 | 9,041,627 | +3.77(+1.74%) |
Mar 20, 2023 | 215.31 | 218.83 | 215.15 | 216.45 | 9,894,430 | +0.75(+0.35%) |
Mar 17, 2023 | 213.20 | 216.96 | 213.20 | 215.70 | 18,948,574 | -0.06(-0.03%) |
Mar 16, 2023 | 213.50 | 215.89 | 207.14 | 215.76 | 13,782,945 | +1.07(+0.50%) |
Mar 15, 2023 | 212.74 | 215.22 | 212.01 | 214.69 | 8,437,364 | -2.27(-1.05%) |
Mar 14, 2023 | 216.31 | 218.16 | 214.36 | 216.96 | 8,047,935 | +4.16(+1.95%) |
Mar 13, 2023 | 212.96 | 216.16 | 210.85 | 212.80 | 6,864,311 | -1.66(-0.77%) |
Mar 10, 2023 | 217.33 | 217.42 | 213.80 | 214.46 | 6,691,205 | -3.84(-1.76%) |
Mar 09, 2023 | 219.68 | 222.62 | 217.95 | 218.30 | 5,103,695 | -2.16(-0.98%) |
Mar 08, 2023 | 220.23 | 221.20 | 219.46 | 220.46 | 4,227,804 | -0.97(-0.44%) |
Mar 07, 2023 | 224.99 | 225.61 | 221.34 | 221.43 | 4,420,348 | -3.55(-1.58%) |
Mar 06, 2023 | 222.19 | 225.65 | 221.95 | 224.99 | 5,782,134 | +2.96(+1.33%) |
Mar 03, 2023 | 218.49 | 222.27 | 218.19 | 222.03 | 6,102,909 | +4.67(+2.15%) |
Mar 02, 2023 | 216.19 | 217.89 | 215.40 | 217.36 | 5,634,003 | +0.69(+0.32%) |
Mar 01, 2023 | 217.75 | 218.56 | 214.75 | 216.66 | 4,824,333 | -1.57(-0.72%) |
Feb 28, 2023 | 218.29 | 220.05 | 217.79 | 218.23 | 5,426,914 | -0.41(-0.19%) |
Feb 27, 2023 | 219.01 | 219.72 | 217.63 | 218.64 | 4,288,671 | +0.79(+0.36%) |
Feb 24, 2023 | 216.78 | 218.53 | 215.77 | 217.84 | 4,448,967 | -1.57(-0.71%) |
Feb 23, 2023 | 219.84 | 220.36 | 217.23 | 219.41 | 5,576,319 | +1.10(+0.50%) |
Feb 22, 2023 | 218.70 | 220.03 | 217.74 | 218.31 | 4,658,030 | -0.59(-0.27%) |
Feb 21, 2023 | 218.45 | 220.71 | 218.28 | 218.90 | 7,331,295 | -2.92(-1.32%) |
Feb 17, 2023 | 222.44 | 223.02 | 220.01 | 221.82 | 4,555,737 | -2.25(-1.01%) |
Feb 16, 2023 | 224.31 | 226.58 | 223.91 | 224.07 | 3,895,567 | -3.07(-1.35%) |
Feb 15, 2023 | 225.82 | 227.29 | 225.04 | 227.14 | 4,441,831 | -0.47(-0.20%) |
Feb 14, 2023 | 226.89 | 229.62 | 225.40 | 227.61 | 4,867,001 | +0.51(+0.22%) |
Feb 13, 2023 | 225.12 | 228.04 | 224.51 | 227.10 | 5,147,471 | +1.67(+0.74%) |
Feb 10, 2023 | 227.18 | 228.12 | 224.40 | 225.43 | 4,545,241 | -2.13(-0.94%) |
Feb 09, 2023 | 230.60 | 230.67 | 227.34 | 227.57 | 5,278,904 | -0.40(-0.17%) |
Feb 08, 2023 | 228.10 | 229.61 | 227.75 | 227.96 | 5,027,083 | -1.11(-0.48%) |
Feb 07, 2023 | 225.80 | 229.87 | 225.74 | 229.07 | 4,086,055 | +1.86(+0.82%) |
Feb 06, 2023 | 226.48 | 228.02 | 225.82 | 227.21 | 3,433,705 | -0.68(-0.30%) |
Feb 03, 2023 | 226.47 | 228.62 | 225.43 | 227.89 | 5,295,173 | +0.56(+0.25%) |
Feb 02, 2023 | 231.69 | 232.00 | 226.15 | 227.33 | 7,259,657 | -1.33(-0.58%) |
Feb 01, 2023 | 227.14 | 230.40 | 225.59 | 228.66 | 5,848,522 | +0.68(+0.30%) |
Jan 31, 2023 | 226.59 | 228.56 | 226.22 | 227.97 | 12,326,351 | +1.10(+0.48%) |
Jan 30, 2023 | 227.96 | 228.18 | 225.72 | 226.87 | 5,730,741 | -2.32(-1.01%) |
Jan 27, 2023 | 225.78 | 230.58 | 225.04 | 229.19 | 11,618,933 | +6.66(+3.00%) |
Jan 26, 2023 | 223.80 | 224.87 | 221.50 | 222.53 | 7,085,079 | -0.19(-0.08%) |
Jan 25, 2023 | 219.47 | 222.78 | 219.02 | 222.72 | 4,773,961 | +1.00(+0.45%) |
Jan 24, 2023 | 219.86 | 248.15 | 194.89 | 221.71 | 5,327,816 | -0.29(-0.13%) |
Jan 23, 2023 | 222.42 | 224.00 | 220.99 | 222.00 | 5,575,171 | -0.13(-0.06%) |
Jan 20, 2023 | 218.99 | 222.25 | 218.27 | 222.13 | 5,269,669 | +3.86(+1.77%) |
Jan 19, 2023 | 215.98 | 219.37 | 215.39 | 218.27 | 4,899,476 | +0.94(+0.43%) |
Jan 18, 2023 | 221.90 | 222.80 | 217.31 | 217.33 | 6,619,634 | -3.51(-1.59%) |
Jan 17, 2023 | 220.22 | 222.22 | 220.21 | 220.83 | 6,160,472 | -0.06(-0.03%) |
Jan 13, 2023 | 219.75 | 221.58 | 218.00 | 220.89 | 4,325,221 | -0.55(-0.25%) |
Jan 12, 2023 | 219.94 | 221.63 | 218.47 | 221.45 | 4,305,428 | +1.50(+0.68%) |
Jan 11, 2023 | 219.14 | 220.02 | 217.56 | 219.94 | 5,458,232 | +1.00(+0.46%) |
Jan 10, 2023 | 216.86 | 220.23 | 216.06 | 218.94 | 10,960,913 | +2.47(+1.14%) |
Jan 09, 2023 | 216.94 | 220.05 | 216.23 | 216.48 | 6,355,029 | +0.84(+0.39%) |
Jan 06, 2023 | 211.92 | 216.02 | 211.02 | 215.63 | 6,896,764 | +6.57(+3.15%) |
Jan 05, 2023 | 211.72 | 212.08 | 208.41 | 209.06 | 5,297,719 | -1.49(-0.71%) |
Jan 04, 2023 | 207.58 | 211.13 | 207.58 | 210.54 | 6,669,614 | +5.17(+2.52%) |