Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 213.92 | 214.49 | 211.41 | 214.13 | 1,720,461 | +0.51(+0.24%) |
Mar 23, 2023 | 213.70 | 216.91 | 212.13 | 213.62 | 1,893,896 | +0.36(+0.17%) |
Mar 22, 2023 | 218.54 | 219.16 | 213.14 | 213.26 | 1,723,102 | -4.84(-2.22%) |
Mar 21, 2023 | 216.52 | 218.56 | 215.18 | 218.10 | 2,230,470 | +2.23(+1.03%) |
Mar 20, 2023 | 213.91 | 216.34 | 212.58 | 215.87 | 2,400,286 | +2.61(+1.22%) |
Mar 17, 2023 | 216.30 | 217.03 | 212.57 | 213.26 | 8,927,733 | -2.54(-1.18%) |
Mar 16, 2023 | 213.04 | 216.51 | 211.81 | 215.80 | 2,193,682 | +2.55(+1.20%) |
Mar 15, 2023 | 212.07 | 213.31 | 210.04 | 213.25 | 2,538,032 | -0.34(-0.16%) |
Mar 14, 2023 | 215.06 | 216.56 | 210.71 | 213.59 | 2,478,588 | +0.04(+0.02%) |
Mar 13, 2023 | 212.82 | 217.51 | 212.27 | 213.55 | 2,236,246 | -0.01(-0.00%) |
Mar 10, 2023 | 217.95 | 218.94 | 213.33 | 213.56 | 1,652,785 | -5.42(-2.48%) |
Mar 09, 2023 | 221.74 | 222.38 | 218.81 | 218.98 | 1,772,646 | -1.74(-0.79%) |
Mar 08, 2023 | 220.59 | 221.41 | 219.00 | 220.72 | 1,482,380 | +0.69(+0.31%) |
Mar 07, 2023 | 223.14 | 224.31 | 219.20 | 220.03 | 1,934,243 | -4.22(-1.88%) |
Mar 06, 2023 | 223.50 | 225.16 | 223.15 | 224.25 | 2,494,611 | +0.77(+0.34%) |
Mar 03, 2023 | 221.86 | 223.86 | 221.50 | 223.48 | 2,024,456 | +2.19(+0.99%) |
Mar 02, 2023 | 218.58 | 221.99 | 218.12 | 221.30 | 2,123,882 | +2.97(+1.36%) |
Mar 01, 2023 | 218.91 | 219.64 | 216.59 | 218.32 | 1,395,708 | -0.26(-0.12%) |
Feb 28, 2023 | 219.67 | 221.01 | 218.16 | 218.58 | 2,063,994 | -1.77(-0.80%) |
Feb 27, 2023 | 221.74 | 222.97 | 219.92 | 220.35 | 1,261,346 | +0.02(+0.01%) |
Feb 24, 2023 | 218.45 | 220.78 | 218.45 | 220.33 | 1,823,046 | -1.19(-0.54%) |
Feb 23, 2023 | 222.65 | 222.78 | 219.12 | 221.53 | 1,443,854 | -0.15(-0.07%) |
Feb 22, 2023 | 224.53 | 225.21 | 220.74 | 221.68 | 1,700,284 | -1.74(-0.78%) |
Feb 21, 2023 | 225.41 | 226.66 | 222.40 | 223.41 | 1,907,603 | -3.99(-1.76%) |
Feb 17, 2023 | 225.38 | 227.65 | 224.82 | 227.41 | 1,668,902 | +1.21(+0.53%) |
Feb 16, 2023 | 224.73 | 227.53 | 223.75 | 226.20 | 2,003,656 | -0.37(-0.16%) |
Feb 15, 2023 | 223.10 | 226.62 | 222.35 | 226.57 | 1,742,224 | +3.24(+1.45%) |
Feb 14, 2023 | 225.55 | 226.08 | 221.86 | 223.32 | 1,590,401 | -2.76(-1.22%) |
Feb 13, 2023 | 225.38 | 226.56 | 224.44 | 226.08 | 1,730,339 | +1.53(+0.68%) |
Feb 10, 2023 | 221.77 | 225.46 | 221.77 | 224.55 | 2,291,066 | +1.90(+0.85%) |
Feb 09, 2023 | 224.67 | 227.05 | 222.53 | 222.65 | 2,746,515 | -0.07(-0.03%) |
Feb 08, 2023 | 223.58 | 225.68 | 221.73 | 222.72 | 1,652,904 | -2.77(-1.23%) |
Feb 07, 2023 | 221.79 | 226.29 | 220.63 | 225.49 | 2,006,977 | +3.28(+1.48%) |
Feb 06, 2023 | 222.37 | 224.76 | 221.54 | 222.21 | 1,383,548 | -1.83(-0.82%) |
Feb 03, 2023 | 225.06 | 226.59 | 219.57 | 224.04 | 2,342,095 | -3.66(-1.61%) |
Feb 02, 2023 | 225.58 | 227.86 | 223.31 | 227.70 | 2,970,227 | +2.25(+1.00%) |
Feb 01, 2023 | 224.44 | 226.81 | 220.26 | 225.45 | 1,991,953 | +0.91(+0.41%) |
Jan 31, 2023 | 222.47 | 225.25 | 221.73 | 224.54 | 2,804,478 | +3.44(+1.56%) |
Jan 30, 2023 | 218.81 | 222.04 | 217.26 | 221.10 | 3,614,319 | +1.54(+0.70%) |
Jan 27, 2023 | 223.24 | 224.61 | 218.97 | 219.56 | 4,973,261 | -4.60(-2.05%) |
Jan 26, 2023 | 225.53 | 227.56 | 223.85 | 224.16 | 3,038,382 | -2.56(-1.13%) |
Jan 25, 2023 | 232.93 | 232.93 | 222.40 | 226.73 | 3,715,797 | -11.08(-4.66%) |
Jan 24, 2023 | 239.66 | 239.66 | 236.80 | 237.80 | 1,433,035 | -1.80(-0.75%) |
Jan 23, 2023 | 235.15 | 240.50 | 234.11 | 239.60 | 1,664,069 | +3.77(+1.60%) |
Jan 20, 2023 | 231.19 | 236.37 | 230.95 | 235.83 | 1,725,323 | +3.83(+1.65%) |
Jan 19, 2023 | 231.49 | 233.61 | 230.89 | 232.01 | 1,655,449 | -0.93(-0.40%) |
Jan 18, 2023 | 236.35 | 236.56 | 232.89 | 232.93 | 2,106,904 | -2.52(-1.07%) |
Jan 17, 2023 | 242.42 | 242.97 | 234.81 | 235.45 | 2,989,327 | -8.53(-3.50%) |
Jan 13, 2023 | 242.43 | 245.28 | 241.31 | 243.98 | 1,722,565 | +1.09(+0.45%) |
Jan 12, 2023 | 242.98 | 244.54 | 241.21 | 242.88 | 1,176,615 | -0.79(-0.32%) |
Jan 11, 2023 | 240.60 | 243.84 | 240.12 | 243.67 | 1,371,809 | +4.25(+1.77%) |
Jan 10, 2023 | 237.66 | 239.65 | 236.12 | 239.42 | 974,934 | +1.26(+0.53%) |
Jan 09, 2023 | 239.76 | 242.15 | 237.92 | 238.16 | 2,046,974 | -0.65(-0.27%) |
Jan 06, 2023 | 234.65 | 241.14 | 233.73 | 238.81 | 1,781,770 | +6.49(+2.80%) |
Jan 05, 2023 | 236.16 | 236.72 | 230.87 | 232.31 | 1,583,876 | -5.12(-2.16%) |
Jan 04, 2023 | 238.82 | 240.01 | 235.59 | 237.44 | 1,375,594 | +1.11(+0.47%) |