Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 203.67 | 204.24 | 201.74 | 202.56 | 586,044 | +0.05(+0.02%) |
Mar 30, 2023 | 204.40 | 205.48 | 202.00 | 202.51 | 516,034 | -1.77(-0.87%) |
Mar 29, 2023 | 203.28 | 204.32 | 202.16 | 204.28 | 404,164 | +1.92(+0.95%) |
Mar 28, 2023 | 200.16 | 203.99 | 200.16 | 202.37 | 459,896 | +1.90(+0.95%) |
Mar 27, 2023 | 197.76 | 200.52 | 196.60 | 200.47 | 560,206 | +4.75(+2.42%) |
Mar 24, 2023 | 192.19 | 196.55 | 191.78 | 195.72 | 281,587 | +3.23(+1.68%) |
Mar 23, 2023 | 194.40 | 195.18 | 191.53 | 192.49 | 421,768 | -2.62(-1.34%) |
Mar 22, 2023 | 200.98 | 201.66 | 194.89 | 195.12 | 536,399 | -5.99(-2.98%) |
Mar 21, 2023 | 200.90 | 202.13 | 199.53 | 201.10 | 382,507 | +2.15(+1.08%) |
Mar 20, 2023 | 196.73 | 200.59 | 196.73 | 198.95 | 384,406 | +3.88(+1.99%) |
Mar 17, 2023 | 200.34 | 200.34 | 194.48 | 195.08 | 770,304 | -5.76(-2.87%) |
Mar 16, 2023 | 199.99 | 203.56 | 198.75 | 200.84 | 340,284 | -0.17(-0.08%) |
Mar 15, 2023 | 201.81 | 202.54 | 198.38 | 201.01 | 347,101 | -2.86(-1.40%) |
Mar 14, 2023 | 206.22 | 207.04 | 202.32 | 203.86 | 367,806 | -0.79(-0.39%) |
Mar 13, 2023 | 201.32 | 205.40 | 198.96 | 204.66 | 832,175 | +1.17(+0.58%) |
Mar 10, 2023 | 204.97 | 206.18 | 202.47 | 203.48 | 272,680 | -2.01(-0.98%) |
Mar 09, 2023 | 209.39 | 211.15 | 205.43 | 205.49 | 340,875 | -2.29(-1.10%) |
Mar 08, 2023 | 210.26 | 210.86 | 205.93 | 207.78 | 329,256 | -1.61(-0.77%) |
Mar 07, 2023 | 212.72 | 213.38 | 209.39 | 209.39 | 264,778 | -2.77(-1.31%) |
Mar 06, 2023 | 213.67 | 214.92 | 211.14 | 212.16 | 317,863 | -1.63(-0.76%) |
Mar 03, 2023 | 213.68 | 214.08 | 211.91 | 213.79 | 269,400 | +0.96(+0.45%) |
Mar 02, 2023 | 210.23 | 212.96 | 209.30 | 212.84 | 208,034 | +1.75(+0.83%) |
Mar 01, 2023 | 209.61 | 211.24 | 208.90 | 211.08 | 247,925 | +0.52(+0.25%) |
Feb 28, 2023 | 213.10 | 214.14 | 210.50 | 210.56 | 383,369 | -2.13(-1.00%) |
Feb 27, 2023 | 216.29 | 217.52 | 212.64 | 212.70 | 435,144 | -3.30(-1.53%) |
Feb 24, 2023 | 212.13 | 216.29 | 211.49 | 216.00 | 591,633 | +3.37(+1.58%) |
Feb 23, 2023 | 214.56 | 216.00 | 210.86 | 212.63 | 350,766 | -2.15(-1.00%) |
Feb 22, 2023 | 216.40 | 217.70 | 213.71 | 214.78 | 348,244 | -1.24(-0.57%) |
Feb 21, 2023 | 219.99 | 220.66 | 215.03 | 216.02 | 417,719 | -2.45(-1.12%) |
Feb 17, 2023 | 213.27 | 219.77 | 213.27 | 218.47 | 1,399,847 | +5.47(+2.57%) |
Feb 16, 2023 | 211.20 | 216.19 | 211.20 | 213.00 | 311,349 | +0.50(+0.23%) |
Feb 15, 2023 | 209.28 | 213.40 | 208.56 | 212.51 | 556,260 | +2.16(+1.03%) |
Feb 14, 2023 | 213.09 | 213.64 | 210.21 | 210.35 | 462,894 | -2.67(-1.26%) |
Feb 13, 2023 | 215.93 | 217.65 | 211.34 | 213.02 | 524,076 | -2.33(-1.08%) |
Feb 10, 2023 | 215.26 | 217.12 | 213.92 | 215.35 | 506,406 | +0.86(+0.40%) |
Feb 09, 2023 | 215.03 | 217.05 | 206.21 | 214.49 | 1,139,846 | -5.11(-2.33%) |
Feb 08, 2023 | 217.46 | 220.36 | 217.04 | 219.60 | 388,223 | +0.38(+0.17%) |
Feb 07, 2023 | 215.64 | 220.13 | 212.97 | 219.22 | 458,859 | +3.21(+1.49%) |
Feb 06, 2023 | 211.66 | 216.21 | 211.66 | 216.01 | 580,131 | +4.90(+2.32%) |
Feb 03, 2023 | 212.45 | 213.13 | 209.42 | 211.10 | 372,436 | -0.72(-0.34%) |
Feb 02, 2023 | 211.21 | 213.64 | 208.68 | 211.82 | 535,938 | -0.63(-0.30%) |
Feb 01, 2023 | 213.51 | 214.38 | 211.38 | 212.46 | 353,893 | -2.12(-0.99%) |
Jan 31, 2023 | 211.44 | 214.82 | 210.75 | 214.58 | 267,824 | +3.77(+1.79%) |
Jan 30, 2023 | 213.44 | 214.50 | 209.94 | 210.81 | 300,921 | -1.51(-0.71%) |
Jan 27, 2023 | 212.58 | 214.48 | 210.69 | 212.32 | 250,848 | +0.66(+0.31%) |
Jan 26, 2023 | 211.81 | 214.77 | 210.55 | 211.66 | 368,863 | +0.66(+0.31%) |
Jan 25, 2023 | 213.37 | 213.37 | 206.02 | 211.00 | 488,234 | -3.20(-1.49%) |
Jan 24, 2023 | 211.63 | 214.38 | 208.04 | 214.20 | 384,120 | +2.15(+1.01%) |
Jan 23, 2023 | 213.25 | 215.02 | 211.90 | 212.05 | 394,943 | -0.16(-0.07%) |
Jan 20, 2023 | 212.73 | 214.25 | 210.58 | 212.20 | 366,523 | +0.38(+0.18%) |
Jan 19, 2023 | 213.13 | 214.39 | 210.79 | 211.82 | 272,770 | -1.58(-0.74%) |
Jan 18, 2023 | 215.62 | 215.73 | 212.20 | 213.40 | 362,339 | -2.16(-1.00%) |
Jan 17, 2023 | 217.89 | 220.07 | 213.36 | 215.56 | 290,117 | -1.48(-0.68%) |
Jan 13, 2023 | 217.84 | 219.60 | 214.34 | 217.04 | 378,739 | -5.25(-2.36%) |
Jan 12, 2023 | 220.90 | 224.04 | 220.46 | 222.29 | 294,899 | +1.40(+0.63%) |
Jan 11, 2023 | 218.45 | 221.16 | 216.65 | 220.89 | 422,526 | +2.98(+1.37%) |
Jan 10, 2023 | 216.59 | 219.80 | 214.22 | 217.91 | 465,117 | +2.34(+1.09%) |
Jan 09, 2023 | 223.30 | 223.30 | 214.71 | 215.57 | 546,111 | -8.32(-3.72%) |
Jan 06, 2023 | 223.66 | 226.39 | 220.38 | 223.89 | 357,846 | +3.07(+1.39%) |
Jan 05, 2023 | 222.00 | 222.63 | 218.70 | 220.81 | 369,909 | -1.18(-0.53%) |
Jan 04, 2023 | 220.93 | 223.70 | 219.58 | 221.99 | 641,763 | -0.19(-0.08%) |