Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 214.75 | 216.55 | 213.67 | 216.41 | 1,834,154 | +3.05(+1.43%) |
Mar 30, 2023 | 214.41 | 215.60 | 212.63 | 213.36 | 1,449,158 | -0.40(-0.19%) |
Mar 29, 2023 | 210.07 | 214.58 | 208.99 | 213.76 | 1,773,958 | +5.59(+2.69%) |
Mar 28, 2023 | 208.59 | 209.88 | 206.90 | 208.17 | 1,162,572 | -0.21(-0.10%) |
Mar 27, 2023 | 208.94 | 210.27 | 208.12 | 208.37 | 1,673,858 | +0.22(+0.11%) |
Mar 24, 2023 | 207.94 | 208.50 | 205.50 | 208.15 | 1,769,906 | +0.50(+0.24%) |
Mar 23, 2023 | 207.73 | 210.85 | 206.21 | 207.65 | 1,948,325 | +0.35(+0.17%) |
Mar 22, 2023 | 212.44 | 213.04 | 207.19 | 207.30 | 1,772,622 | -4.71(-2.22%) |
Mar 21, 2023 | 210.47 | 212.45 | 209.17 | 212.01 | 2,294,572 | +2.17(+1.03%) |
Mar 20, 2023 | 207.93 | 210.30 | 206.64 | 209.84 | 2,469,268 | +2.54(+1.22%) |
Mar 17, 2023 | 210.26 | 210.97 | 206.64 | 207.30 | 9,184,311 | -2.47(-1.18%) |
Mar 16, 2023 | 207.09 | 210.46 | 205.89 | 209.77 | 2,256,727 | +2.48(+1.20%) |
Mar 15, 2023 | 206.15 | 207.35 | 204.17 | 207.29 | 2,610,973 | -0.33(-0.16%) |
Mar 14, 2023 | 209.05 | 210.51 | 204.82 | 207.62 | 2,549,821 | +0.04(+0.02%) |
Mar 13, 2023 | 206.88 | 211.43 | 206.34 | 207.58 | 2,300,514 | -0.01(-0.00%) |
Mar 10, 2023 | 211.86 | 212.82 | 207.37 | 207.59 | 1,700,285 | -5.27(-2.47%) |
Mar 09, 2023 | 215.54 | 216.17 | 212.70 | 212.86 | 1,823,590 | -1.69(-0.79%) |
Mar 08, 2023 | 214.43 | 215.22 | 212.88 | 214.55 | 1,524,983 | +0.67(+0.31%) |
Mar 07, 2023 | 216.90 | 218.04 | 213.07 | 213.89 | 1,989,832 | -4.10(-1.88%) |
Mar 06, 2023 | 217.26 | 218.87 | 216.91 | 217.99 | 2,566,304 | +0.74(+0.34%) |
Mar 03, 2023 | 215.66 | 217.61 | 215.31 | 217.24 | 2,082,638 | +2.13(+0.99%) |
Mar 02, 2023 | 212.48 | 215.79 | 212.02 | 215.12 | 2,184,921 | +2.89(+1.36%) |
Mar 01, 2023 | 212.79 | 213.50 | 210.54 | 212.22 | 1,435,820 | -0.25(-0.12%) |
Feb 28, 2023 | 213.53 | 214.84 | 212.07 | 212.48 | 2,123,312 | -1.72(-0.80%) |
Feb 27, 2023 | 215.55 | 216.74 | 213.78 | 214.20 | 1,297,596 | +0.02(+0.01%) |
Feb 24, 2023 | 212.35 | 214.61 | 212.35 | 214.18 | 1,875,439 | -1.16(-0.54%) |
Feb 23, 2023 | 216.43 | 216.56 | 213.00 | 215.34 | 1,485,350 | -0.15(-0.07%) |
Feb 22, 2023 | 218.26 | 218.91 | 214.57 | 215.48 | 1,749,148 | -1.69(-0.78%) |
Feb 21, 2023 | 219.12 | 220.32 | 216.19 | 217.17 | 1,962,426 | -3.88(-1.76%) |
Feb 17, 2023 | 219.09 | 221.29 | 218.54 | 221.05 | 1,716,865 | +1.17(+0.53%) |
Feb 16, 2023 | 218.45 | 221.18 | 217.50 | 219.88 | 2,061,240 | -0.36(-0.16%) |
Feb 15, 2023 | 216.86 | 220.29 | 216.13 | 220.24 | 1,792,294 | +3.15(+1.45%) |
Feb 14, 2023 | 219.25 | 219.76 | 215.66 | 217.09 | 1,636,108 | -2.68(-1.22%) |
Feb 13, 2023 | 219.09 | 220.23 | 218.17 | 219.76 | 1,780,068 | +1.49(+0.68%) |
Feb 10, 2023 | 215.58 | 219.16 | 215.58 | 218.28 | 2,356,909 | +1.85(+0.85%) |
Feb 09, 2023 | 218.39 | 220.71 | 216.31 | 216.43 | 2,825,448 | -0.07(-0.03%) |
Feb 08, 2023 | 217.34 | 219.38 | 215.54 | 216.50 | 1,700,407 | -2.70(-1.23%) |
Feb 07, 2023 | 215.60 | 219.97 | 214.47 | 219.19 | 2,064,656 | +3.19(+1.48%) |
Feb 06, 2023 | 216.16 | 218.48 | 215.36 | 216.00 | 1,423,310 | -1.78(-0.82%) |
Feb 03, 2023 | 218.77 | 220.26 | 213.43 | 217.78 | 2,409,405 | -3.56(-1.61%) |
Feb 02, 2023 | 219.28 | 221.49 | 217.07 | 221.34 | 3,055,589 | +2.18(+1.00%) |
Feb 01, 2023 | 218.17 | 220.48 | 214.11 | 219.16 | 2,049,200 | +0.89(+0.41%) |
Jan 31, 2023 | 216.25 | 218.96 | 215.54 | 218.27 | 2,885,076 | +3.34(+1.56%) |
Jan 30, 2023 | 212.70 | 215.84 | 211.19 | 214.92 | 3,718,192 | +1.50(+0.70%) |
Jan 27, 2023 | 217.00 | 218.33 | 212.85 | 213.42 | 5,116,189 | -4.47(-2.05%) |
Jan 26, 2023 | 219.23 | 221.20 | 217.60 | 217.90 | 3,125,703 | -2.49(-1.13%) |
Jan 25, 2023 | 226.42 | 226.42 | 216.19 | 220.39 | 3,822,586 | -10.77(-4.66%) |
Jan 24, 2023 | 232.97 | 232.97 | 230.18 | 231.16 | 1,474,219 | -1.75(-0.75%) |
Jan 23, 2023 | 228.58 | 233.78 | 227.57 | 232.91 | 1,711,893 | +3.66(+1.60%) |
Jan 20, 2023 | 224.73 | 229.77 | 224.50 | 229.25 | 1,774,907 | +3.72(+1.65%) |
Jan 19, 2023 | 225.02 | 227.08 | 224.44 | 225.53 | 1,703,025 | -0.90(-0.40%) |
Jan 18, 2023 | 229.75 | 229.95 | 226.38 | 226.42 | 2,167,455 | -2.44(-1.07%) |
Jan 17, 2023 | 235.65 | 236.19 | 228.25 | 228.87 | 3,075,238 | -8.29(-3.50%) |
Jan 13, 2023 | 235.66 | 238.43 | 234.57 | 237.16 | 1,772,070 | +1.06(+0.45%) |
Jan 12, 2023 | 236.20 | 237.71 | 234.47 | 236.10 | 1,210,430 | -0.76(-0.32%) |
Jan 11, 2023 | 233.88 | 237.03 | 233.41 | 236.86 | 1,411,234 | +4.13(+1.77%) |
Jan 10, 2023 | 231.03 | 232.96 | 229.53 | 232.74 | 1,002,953 | +1.23(+0.53%) |
Jan 09, 2023 | 233.06 | 235.38 | 231.28 | 231.51 | 2,105,803 | -0.63(-0.27%) |
Jan 06, 2023 | 228.10 | 234.41 | 227.20 | 232.14 | 1,832,977 | +6.31(+2.80%) |
Jan 05, 2023 | 229.56 | 230.11 | 224.42 | 225.82 | 1,629,395 | -4.98(-2.16%) |
Jan 04, 2023 | 232.15 | 233.31 | 229.00 | 230.80 | 1,415,128 | +1.08(+0.47%) |