Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 221.01 | 222.34 | 217.04 | 218.84 | 1,853,801 | -1.39(-0.63%) |
Mar 30, 2023 | 226.39 | 227.04 | 220.22 | 220.23 | 1,306,730 | -2.00(-0.90%) |
Mar 29, 2023 | 220.79 | 222.48 | 216.39 | 222.23 | 1,387,614 | +6.24(+2.89%) |
Mar 28, 2023 | 220.09 | 222.48 | 214.32 | 215.99 | 1,835,432 | -0.71(-0.33%) |
Mar 27, 2023 | 218.76 | 219.76 | 214.44 | 216.71 | 2,064,875 | +1.08(+0.50%) |
Mar 24, 2023 | 210.30 | 215.78 | 206.60 | 215.63 | 1,604,261 | +2.13(+1.00%) |
Mar 23, 2023 | 216.41 | 222.33 | 210.95 | 213.50 | 1,436,831 | -0.47(-0.22%) |
Mar 22, 2023 | 221.17 | 223.60 | 213.92 | 213.96 | 1,530,879 | -6.75(-3.06%) |
Mar 21, 2023 | 216.41 | 221.69 | 214.62 | 220.72 | 1,924,036 | +9.63(+4.56%) |
Mar 20, 2023 | 206.68 | 213.26 | 202.63 | 211.08 | 1,813,294 | +4.66(+2.26%) |
Mar 17, 2023 | 211.07 | 211.07 | 204.59 | 206.42 | 2,323,344 | -6.06(-2.85%) |
Mar 16, 2023 | 210.57 | 213.32 | 205.21 | 212.48 | 1,949,455 | +0.60(+0.29%) |
Mar 15, 2023 | 215.44 | 216.70 | 207.63 | 211.88 | 3,065,139 | -10.83(-4.86%) |
Mar 14, 2023 | 225.96 | 226.91 | 219.54 | 222.71 | 2,062,373 | +2.34(+1.06%) |
Mar 13, 2023 | 217.53 | 227.35 | 213.28 | 220.36 | 1,860,203 | -2.12(-0.95%) |
Mar 10, 2023 | 232.23 | 232.26 | 221.27 | 222.48 | 2,650,471 | -11.48(-4.91%) |
Mar 09, 2023 | 249.93 | 252.31 | 233.46 | 233.96 | 1,728,120 | -16.31(-6.52%) |
Mar 08, 2023 | 246.00 | 251.35 | 245.31 | 250.27 | 932,784 | +4.30(+1.75%) |
Mar 07, 2023 | 251.46 | 254.02 | 244.12 | 245.97 | 1,347,343 | -7.90(-3.11%) |
Mar 06, 2023 | 257.17 | 260.15 | 252.15 | 253.87 | 982,624 | -2.45(-0.96%) |
Mar 03, 2023 | 248.44 | 256.47 | 246.77 | 256.31 | 1,200,275 | +8.88(+3.59%) |
Mar 02, 2023 | 243.47 | 249.11 | 239.64 | 247.43 | 1,824,022 | -2.23(-0.89%) |
Mar 01, 2023 | 252.48 | 253.31 | 246.87 | 249.66 | 1,327,106 | -1.65(-0.66%) |
Feb 28, 2023 | 254.43 | 257.92 | 251.27 | 251.31 | 1,648,387 | -2.68(-1.05%) |
Feb 27, 2023 | 250.28 | 257.14 | 249.19 | 253.99 | 1,929,984 | +7.41(+3.01%) |
Feb 24, 2023 | 245.91 | 248.04 | 241.68 | 246.58 | 1,317,166 | -4.28(-1.71%) |
Feb 23, 2023 | 247.06 | 251.65 | 242.75 | 250.86 | 2,297,830 | +7.31(+3.00%) |
Feb 22, 2023 | 240.14 | 244.69 | 239.32 | 243.55 | 2,014,752 | +4.44(+1.86%) |
Feb 21, 2023 | 253.45 | 253.88 | 238.53 | 239.11 | 3,037,383 | -15.86(-6.22%) |
Feb 17, 2023 | 275.59 | 275.75 | 249.55 | 254.97 | 5,827,021 | -27.28(-9.67%) |
Feb 16, 2023 | 273.24 | 289.56 | 259.93 | 282.26 | 3,111,358 | +12.68(+4.70%) |
Feb 15, 2023 | 265.03 | 269.87 | 264.95 | 269.58 | 1,561,120 | +2.06(+0.77%) |
Feb 14, 2023 | 264.09 | 270.62 | 263.28 | 267.51 | 1,182,147 | +0.76(+0.29%) |
Feb 13, 2023 | 265.24 | 268.40 | 264.73 | 266.75 | 853,579 | +1.62(+0.61%) |
Feb 10, 2023 | 261.86 | 265.67 | 256.25 | 265.13 | 1,408,004 | +0.89(+0.34%) |
Feb 09, 2023 | 267.81 | 273.27 | 262.97 | 264.24 | 1,217,197 | -0.75(-0.28%) |
Feb 08, 2023 | 274.72 | 278.03 | 264.64 | 264.99 | 1,541,124 | -11.06(-4.01%) |
Feb 07, 2023 | 274.13 | 276.98 | 270.04 | 276.05 | 1,080,707 | +2.50(+0.91%) |
Feb 06, 2023 | 282.99 | 286.76 | 273.33 | 273.55 | 1,432,209 | -10.30(-3.63%) |
Feb 03, 2023 | 285.02 | 288.54 | 281.76 | 283.85 | 1,180,775 | -2.89(-1.01%) |
Feb 02, 2023 | 285.30 | 287.66 | 282.14 | 286.73 | 1,223,650 | +4.20(+1.49%) |
Feb 01, 2023 | 276.84 | 285.86 | 276.18 | 282.53 | 1,344,597 | +4.40(+1.58%) |
Jan 31, 2023 | 269.14 | 279.11 | 267.90 | 278.13 | 1,572,900 | +9.36(+3.48%) |
Jan 30, 2023 | 273.60 | 277.49 | 268.53 | 268.78 | 1,140,979 | -9.62(-3.46%) |
Jan 27, 2023 | 277.93 | 281.98 | 274.89 | 278.40 | 1,249,030 | +2.24(+0.81%) |
Jan 26, 2023 | 274.40 | 282.08 | 272.51 | 276.16 | 1,870,661 | +8.37(+3.13%) |
Jan 25, 2023 | 261.12 | 268.11 | 257.66 | 267.79 | 1,287,357 | +6.31(+2.42%) |
Jan 24, 2023 | 266.82 | 266.82 | 249.67 | 261.47 | 1,759,530 | +3.90(+1.52%) |
Jan 23, 2023 | 246.56 | 258.02 | 245.97 | 257.57 | 1,996,448 | +12.01(+4.89%) |
Jan 20, 2023 | 238.53 | 245.93 | 236.89 | 245.56 | 1,281,706 | +9.27(+3.92%) |
Jan 19, 2023 | 239.34 | 241.13 | 233.05 | 236.29 | 1,469,830 | -4.63(-1.92%) |
Jan 18, 2023 | 242.72 | 248.91 | 240.68 | 240.93 | 1,195,661 | +0.72(+0.30%) |
Jan 17, 2023 | 240.65 | 242.54 | 238.91 | 240.21 | 1,370,449 | +0.83(+0.35%) |
Jan 13, 2023 | 233.22 | 239.47 | 230.59 | 239.38 | 1,277,916 | -0.97(-0.40%) |
Jan 12, 2023 | 235.26 | 241.89 | 232.88 | 240.35 | 1,479,351 | +6.57(+2.81%) |
Jan 11, 2023 | 225.62 | 235.25 | 224.77 | 233.77 | 1,954,433 | +12.51(+5.65%) |
Jan 10, 2023 | 222.70 | 224.71 | 218.07 | 221.26 | 907,169 | -0.10(-0.04%) |
Jan 09, 2023 | 222.03 | 227.73 | 221.36 | 221.36 | 1,485,290 | +2.33(+1.06%) |
Jan 06, 2023 | 217.41 | 220.37 | 212.75 | 219.03 | 1,637,616 | +3.00(+1.39%) |
Jan 05, 2023 | 219.66 | 222.17 | 214.49 | 216.03 | 1,567,484 | -4.90(-2.22%) |
Jan 04, 2023 | 216.52 | 222.21 | 213.13 | 220.94 | 1,755,334 | +8.96(+4.23%) |