Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 215.97 | 217.78 | 214.89 | 217.65 | 1,823,751 | +3.07(+1.43%) |
Mar 30, 2023 | 215.63 | 216.83 | 213.84 | 214.57 | 1,440,938 | -0.40(-0.19%) |
Mar 29, 2023 | 211.27 | 215.79 | 210.19 | 214.98 | 1,763,896 | +5.62(+2.68%) |
Mar 28, 2023 | 209.78 | 211.08 | 208.08 | 209.35 | 1,155,978 | -0.21(-0.10%) |
Mar 27, 2023 | 210.14 | 211.47 | 209.31 | 209.56 | 1,664,364 | +0.22(+0.11%) |
Mar 24, 2023 | 209.13 | 209.69 | 206.68 | 209.34 | 1,759,866 | +0.50(+0.24%) |
Mar 23, 2023 | 208.91 | 212.05 | 207.38 | 208.84 | 1,937,274 | +0.35(+0.17%) |
Mar 22, 2023 | 213.65 | 214.25 | 208.37 | 208.49 | 1,762,568 | -4.73(-2.22%) |
Mar 21, 2023 | 211.67 | 213.67 | 210.36 | 213.22 | 2,281,557 | +2.18(+1.03%) |
Mar 20, 2023 | 209.12 | 211.50 | 207.82 | 211.04 | 2,455,262 | +2.55(+1.22%) |
Mar 17, 2023 | 211.46 | 212.17 | 207.81 | 208.49 | 9,132,216 | -2.48(-1.18%) |
Mar 16, 2023 | 208.27 | 211.66 | 207.07 | 210.97 | 2,243,926 | +2.49(+1.20%) |
Mar 15, 2023 | 207.32 | 208.53 | 205.34 | 208.47 | 2,596,163 | -0.33(-0.16%) |
Mar 14, 2023 | 210.25 | 211.71 | 205.99 | 208.81 | 2,535,358 | +0.04(+0.02%) |
Mar 13, 2023 | 208.06 | 212.64 | 207.52 | 208.77 | 2,287,465 | -0.01(-0.00%) |
Mar 10, 2023 | 213.07 | 214.04 | 208.55 | 208.78 | 1,690,640 | -5.30(-2.48%) |
Mar 09, 2023 | 216.78 | 217.40 | 213.91 | 214.08 | 1,813,247 | -1.70(-0.79%) |
Mar 08, 2023 | 215.65 | 216.45 | 214.10 | 215.78 | 1,516,333 | +0.67(+0.31%) |
Mar 07, 2023 | 218.14 | 219.29 | 214.29 | 215.11 | 1,978,545 | -4.12(-1.88%) |
Mar 06, 2023 | 218.50 | 220.11 | 218.15 | 219.23 | 2,551,748 | +0.75(+0.34%) |
Mar 03, 2023 | 216.90 | 218.85 | 216.54 | 218.48 | 2,070,825 | +2.14(+0.99%) |
Mar 02, 2023 | 213.69 | 217.02 | 213.23 | 216.34 | 2,172,528 | +2.91(+1.36%) |
Mar 01, 2023 | 214.01 | 214.72 | 211.74 | 213.44 | 1,427,676 | -0.25(-0.12%) |
Feb 28, 2023 | 214.75 | 216.06 | 213.28 | 213.69 | 2,111,268 | -1.73(-0.80%) |
Feb 27, 2023 | 216.78 | 217.98 | 215.00 | 215.42 | 1,290,236 | +0.02(+0.01%) |
Feb 24, 2023 | 213.56 | 215.84 | 213.56 | 215.40 | 1,864,801 | -1.17(-0.54%) |
Feb 23, 2023 | 217.66 | 217.79 | 214.21 | 216.56 | 1,476,925 | -0.15(-0.07%) |
Feb 22, 2023 | 219.50 | 220.16 | 215.80 | 216.71 | 1,739,227 | -1.70(-0.78%) |
Feb 21, 2023 | 220.37 | 221.58 | 217.42 | 218.41 | 1,951,295 | -3.90(-1.76%) |
Feb 17, 2023 | 220.34 | 222.55 | 219.78 | 222.31 | 1,707,127 | +1.18(+0.53%) |
Feb 16, 2023 | 219.69 | 222.44 | 218.74 | 221.13 | 2,049,548 | -0.36(-0.16%) |
Feb 15, 2023 | 218.10 | 221.54 | 217.37 | 221.49 | 1,782,128 | +3.17(+1.45%) |
Feb 14, 2023 | 220.50 | 221.02 | 216.90 | 218.32 | 1,626,828 | -2.69(-1.22%) |
Feb 13, 2023 | 220.34 | 221.48 | 219.42 | 221.02 | 1,769,971 | +1.50(+0.68%) |
Feb 10, 2023 | 216.81 | 220.41 | 216.81 | 219.52 | 2,343,541 | +1.86(+0.85%) |
Feb 09, 2023 | 219.64 | 221.97 | 217.55 | 217.66 | 2,809,422 | -0.07(-0.03%) |
Feb 08, 2023 | 218.58 | 220.63 | 216.77 | 217.73 | 1,690,762 | -2.71(-1.23%) |
Feb 07, 2023 | 216.83 | 221.22 | 215.69 | 220.44 | 2,052,945 | +3.21(+1.48%) |
Feb 06, 2023 | 217.39 | 219.72 | 216.59 | 217.24 | 1,415,237 | -1.79(-0.82%) |
Feb 03, 2023 | 220.02 | 221.51 | 214.65 | 219.03 | 2,395,739 | -3.58(-1.61%) |
Feb 02, 2023 | 220.53 | 222.76 | 218.31 | 222.60 | 3,038,258 | +2.20(+1.00%) |
Feb 01, 2023 | 219.41 | 221.74 | 215.33 | 220.41 | 2,037,577 | +0.89(+0.41%) |
Jan 31, 2023 | 217.49 | 220.21 | 216.77 | 219.51 | 2,868,712 | +3.36(+1.56%) |
Jan 30, 2023 | 213.91 | 217.07 | 212.40 | 216.15 | 3,697,103 | +1.51(+0.70%) |
Jan 27, 2023 | 218.24 | 219.58 | 214.07 | 214.64 | 5,087,170 | -4.50(-2.05%) |
Jan 26, 2023 | 220.48 | 222.47 | 218.84 | 219.14 | 3,107,974 | -2.51(-1.13%) |
Jan 25, 2023 | 227.72 | 227.72 | 217.42 | 221.65 | 3,800,904 | -10.83(-4.66%) |
Jan 24, 2023 | 234.30 | 234.30 | 231.50 | 232.48 | 1,465,857 | -1.76(-0.75%) |
Jan 23, 2023 | 229.88 | 235.11 | 228.87 | 234.24 | 1,702,183 | +3.68(+1.60%) |
Jan 20, 2023 | 226.01 | 231.08 | 225.78 | 230.55 | 1,764,840 | +3.74(+1.65%) |
Jan 19, 2023 | 226.31 | 228.38 | 225.72 | 226.81 | 1,693,366 | -0.90(-0.40%) |
Jan 18, 2023 | 231.06 | 231.26 | 227.68 | 227.72 | 2,155,162 | -2.46(-1.07%) |
Jan 17, 2023 | 236.99 | 237.53 | 229.55 | 230.18 | 3,057,795 | -8.34(-3.50%) |
Jan 13, 2023 | 237.00 | 239.79 | 235.91 | 238.51 | 1,762,019 | +1.07(+0.45%) |
Jan 12, 2023 | 237.54 | 239.07 | 235.81 | 237.45 | 1,203,564 | -0.77(-0.32%) |
Jan 11, 2023 | 235.21 | 238.38 | 234.74 | 238.21 | 1,403,229 | +4.15(+1.77%) |
Jan 10, 2023 | 232.34 | 234.28 | 230.84 | 234.06 | 997,264 | +1.23(+0.53%) |
Jan 09, 2023 | 234.39 | 236.73 | 232.59 | 232.83 | 2,093,858 | -0.63(-0.27%) |
Jan 06, 2023 | 229.40 | 235.75 | 228.49 | 233.46 | 1,822,581 | +6.35(+2.79%) |
Jan 05, 2023 | 230.88 | 231.42 | 225.70 | 227.11 | 1,620,154 | -5.01(-2.16%) |
Jan 04, 2023 | 233.47 | 234.64 | 230.31 | 232.12 | 1,407,101 | +1.09(+0.47%) |