Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 220.06 | 224.24 | 218.22 | 223.96 | 671,699 | +4.96(+2.26%) |
Mar 30, 2023 | 217.23 | 217.23 | 214.02 | 219.00 | 518,415 | +1.77(+0.81%) |
Mar 29, 2023 | 218.79 | 219.22 | 215.89 | 217.23 | 378,640 | -1.69(-0.77%) |
Mar 28, 2023 | 218.48 | 221.85 | 218.15 | 218.92 | 442,867 | +0.88(+0.40%) |
Mar 27, 2023 | 220.15 | 221.96 | 214.62 | 218.04 | 492,065 | -1.90(-0.86%) |
Mar 24, 2023 | 216.02 | 220.39 | 213.03 | 219.94 | 490,736 | +3.92(+1.81%) |
Mar 23, 2023 | 213.34 | 216.35 | 212.15 | 216.02 | 862,865 | +3.03(+1.42%) |
Mar 22, 2023 | 221.54 | 222.97 | 212.67 | 212.99 | 568,970 | -9.34(-4.20%) |
Mar 21, 2023 | 226.86 | 228.48 | 220.57 | 222.33 | 584,133 | -2.78(-1.23%) |
Mar 20, 2023 | 220.88 | 225.62 | 218.82 | 225.11 | 443,487 | +5.38(+2.45%) |
Mar 17, 2023 | 221.20 | 221.20 | 216.18 | 219.73 | 1,246,406 | -0.32(-0.15%) |
Mar 16, 2023 | 215.64 | 220.21 | 211.57 | 220.05 | 642,965 | +2.55(+1.17%) |
Mar 15, 2023 | 219.00 | 221.39 | 216.05 | 217.50 | 506,786 | -3.16(-1.43%) |
Mar 14, 2023 | 225.06 | 226.50 | 218.92 | 220.66 | 916,173 | -4.06(-1.81%) |
Mar 13, 2023 | 227.45 | 233.07 | 223.91 | 224.72 | 719,226 | -4.05(-1.77%) |
Mar 10, 2023 | 225.74 | 230.89 | 225.22 | 228.77 | 759,027 | +3.51(+1.56%) |
Mar 09, 2023 | 222.88 | 225.46 | 218.52 | 225.26 | 1,186,987 | +2.62(+1.18%) |
Mar 08, 2023 | 235.99 | 236.41 | 221.27 | 222.64 | 1,605,876 | -14.13(-5.97%) |
Mar 07, 2023 | 248.03 | 248.03 | 236.53 | 236.77 | 640,529 | -11.25(-4.54%) |
Mar 06, 2023 | 247.60 | 249.02 | 245.38 | 248.02 | 371,977 | -0.67(-0.27%) |
Mar 03, 2023 | 245.00 | 249.22 | 243.16 | 248.69 | 289,023 | +3.93(+1.61%) |
Mar 02, 2023 | 245.05 | 246.43 | 240.97 | 244.76 | 362,433 | -0.13(-0.05%) |
Mar 01, 2023 | 245.10 | 248.70 | 241.21 | 244.89 | 575,089 | -1.15(-0.47%) |
Feb 28, 2023 | 247.06 | 250.62 | 243.03 | 246.04 | 2,995,947 | -0.89(-0.36%) |
Feb 27, 2023 | 249.45 | 252.25 | 246.50 | 246.93 | 505,383 | -2.83(-1.13%) |
Feb 24, 2023 | 248.48 | 251.09 | 247.70 | 249.76 | 580,233 | +1.40(+0.56%) |
Feb 23, 2023 | 243.75 | 254.58 | 243.75 | 248.36 | 718,058 | +4.61(+1.89%) |
Feb 22, 2023 | 239.56 | 256.05 | 238.90 | 243.75 | 972,414 | -11.50(-4.51%) |
Feb 21, 2023 | 256.65 | 259.72 | 253.79 | 255.25 | 851,886 | -0.51(-0.20%) |
Feb 17, 2023 | 251.04 | 256.80 | 248.42 | 255.76 | 589,431 | +4.31(+1.71%) |
Feb 16, 2023 | 253.85 | 254.72 | 248.04 | 251.45 | 456,994 | -1.91(-0.75%) |
Feb 15, 2023 | 252.70 | 254.72 | 250.55 | 253.36 | 414,694 | +0.23(+0.09%) |
Feb 14, 2023 | 255.27 | 259.17 | 252.67 | 253.13 | 428,402 | -2.87(-1.12%) |
Feb 13, 2023 | 253.59 | 256.32 | 253.17 | 256.00 | 235,903 | +0.89(+0.35%) |
Feb 10, 2023 | 254.74 | 257.07 | 251.90 | 255.11 | 483,023 | +1.87(+0.74%) |
Feb 09, 2023 | 253.38 | 255.95 | 252.01 | 253.24 | 432,621 | +0.47(+0.19%) |
Feb 08, 2023 | 255.47 | 255.47 | 251.59 | 252.77 | 220,840 | -2.88(-1.13%) |
Feb 07, 2023 | 254.09 | 255.85 | 251.02 | 255.65 | 312,124 | +0.41(+0.16%) |
Feb 06, 2023 | 252.80 | 260.69 | 252.25 | 255.24 | 423,592 | +2.44(+0.97%) |
Feb 03, 2023 | 259.23 | 262.77 | 252.30 | 252.80 | 500,781 | -6.68(-2.57%) |
Feb 02, 2023 | 259.52 | 259.86 | 253.03 | 259.48 | 431,219 | -0.51(-0.20%) |
Feb 01, 2023 | 261.33 | 262.32 | 258.52 | 259.99 | 367,484 | -3.18(-1.21%) |
Jan 31, 2023 | 259.62 | 263.73 | 259.62 | 263.17 | 331,695 | +4.46(+1.72%) |
Jan 30, 2023 | 259.97 | 260.98 | 256.62 | 258.71 | 211,807 | -0.97(-0.37%) |
Jan 27, 2023 | 263.50 | 263.97 | 258.17 | 259.68 | 217,997 | -4.55(-1.72%) |
Jan 26, 2023 | 266.00 | 266.00 | 262.81 | 264.23 | 246,713 | -1.69(-0.64%) |
Jan 25, 2023 | 260.75 | 266.05 | 255.52 | 265.92 | 360,746 | +5.50(+2.11%) |
Jan 24, 2023 | 260.10 | 260.82 | 257.02 | 260.42 | 196,443 | +1.58(+0.61%) |
Jan 23, 2023 | 261.50 | 262.03 | 257.13 | 258.84 | 269,612 | -2.86(-1.09%) |
Jan 20, 2023 | 260.67 | 262.85 | 258.43 | 261.70 | 358,736 | +1.68(+0.65%) |
Jan 19, 2023 | 261.01 | 261.73 | 258.15 | 260.02 | 293,210 | +0.46(+0.18%) |
Jan 18, 2023 | 261.20 | 263.25 | 258.38 | 259.56 | 286,221 | -1.54(-0.59%) |
Jan 17, 2023 | 261.00 | 263.67 | 259.24 | 261.10 | 341,620 | +0.06(+0.02%) |
Jan 13, 2023 | 261.70 | 264.58 | 259.47 | 261.04 | 350,831 | -0.52(-0.20%) |
Jan 12, 2023 | 259.82 | 264.32 | 258.58 | 261.56 | 277,619 | -2.23(-0.85%) |
Jan 11, 2023 | 265.15 | 265.15 | 257.88 | 263.79 | 383,519 | +0.38(+0.14%) |
Jan 10, 2023 | 264.95 | 266.60 | 261.08 | 263.41 | 599,730 | -1.56(-0.59%) |
Jan 09, 2023 | 275.47 | 275.97 | 263.41 | 264.97 | 492,746 | -11.20(-4.06%) |
Jan 06, 2023 | 274.95 | 279.14 | 272.94 | 276.17 | 341,570 | +2.05(+0.75%) |
Jan 05, 2023 | 274.11 | 275.52 | 270.60 | 274.12 | 501,795 | +1.29(+0.47%) |
Jan 04, 2023 | 272.47 | 273.89 | 270.17 | 272.83 | 343,264 | -0.49(-0.18%) |