Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 220.07 | 224.88 | 220.07 | 224.49 | 171,277 | +4.92(+2.24%) |
Mar 30, 2023 | 215.53 | 220.66 | 215.53 | 219.57 | 105,465 | +5.88(+2.75%) |
Mar 29, 2023 | 211.39 | 214.13 | 209.46 | 213.69 | 168,112 | +2.42(+1.15%) |
Mar 28, 2023 | 209.78 | 213.17 | 209.20 | 211.27 | 164,097 | +1.50(+0.71%) |
Mar 27, 2023 | 208.78 | 209.98 | 206.05 | 209.78 | 121,067 | +3.57(+1.73%) |
Mar 24, 2023 | 200.34 | 206.58 | 197.55 | 206.21 | 152,607 | +4.16(+2.06%) |
Mar 23, 2023 | 204.74 | 208.17 | 198.53 | 202.04 | 125,055 | -2.10(-1.03%) |
Mar 22, 2023 | 208.42 | 213.06 | 203.81 | 204.15 | 121,501 | -2.42(-1.17%) |
Mar 21, 2023 | 208.44 | 212.34 | 206.56 | 206.56 | 166,640 | +3.45(+1.70%) |
Mar 20, 2023 | 203.39 | 209.91 | 202.53 | 203.11 | 185,519 | +3.79(+1.90%) |
Mar 17, 2023 | 200.86 | 203.18 | 197.41 | 199.33 | 509,352 | -4.84(-2.37%) |
Mar 16, 2023 | 195.01 | 204.85 | 193.20 | 204.16 | 185,908 | +5.08(+2.55%) |
Mar 15, 2023 | 197.40 | 200.01 | 192.67 | 199.09 | 267,161 | -5.94(-2.90%) |
Mar 14, 2023 | 214.49 | 214.49 | 202.31 | 205.03 | 151,575 | -2.21(-1.07%) |
Mar 13, 2023 | 210.33 | 213.17 | 207.11 | 207.24 | 181,192 | -10.04(-4.62%) |
Mar 10, 2023 | 222.42 | 222.42 | 211.68 | 217.28 | 137,509 | -7.41(-3.30%) |
Mar 09, 2023 | 224.47 | 229.93 | 223.63 | 224.69 | 159,806 | -0.44(-0.19%) |
Mar 08, 2023 | 224.97 | 229.91 | 224.19 | 225.12 | 155,030 | +1.54(+0.69%) |
Mar 07, 2023 | 224.38 | 228.06 | 223.10 | 223.59 | 83,841 | -1.71(-0.76%) |
Mar 06, 2023 | 229.07 | 230.43 | 223.62 | 225.29 | 134,780 | -5.17(-2.25%) |
Mar 03, 2023 | 229.07 | 231.60 | 227.47 | 230.47 | 87,679 | +2.61(+1.14%) |
Mar 02, 2023 | 225.45 | 229.84 | 224.50 | 227.86 | 108,633 | +1.15(+0.51%) |
Mar 01, 2023 | 219.92 | 227.05 | 219.85 | 226.71 | 165,917 | +7.53(+3.43%) |
Feb 28, 2023 | 223.08 | 226.74 | 219.17 | 219.19 | 231,782 | -3.21(-1.44%) |
Feb 27, 2023 | 221.07 | 224.32 | 220.80 | 222.40 | 157,842 | +3.68(+1.68%) |
Feb 24, 2023 | 218.43 | 220.68 | 215.34 | 218.72 | 165,284 | -4.45(-2.00%) |
Feb 23, 2023 | 222.64 | 224.17 | 220.51 | 223.17 | 195,615 | +0.53(+0.24%) |
Feb 22, 2023 | 223.03 | 228.88 | 222.58 | 222.65 | 281,326 | +1.74(+0.79%) |
Feb 21, 2023 | 233.90 | 233.90 | 217.60 | 220.91 | 257,787 | -16.32(-6.88%) |
Feb 17, 2023 | 232.92 | 238.87 | 229.68 | 237.22 | 180,323 | +7.17(+3.12%) |
Feb 16, 2023 | 226.56 | 231.56 | 226.50 | 230.05 | 121,605 | -1.51(-0.65%) |
Feb 15, 2023 | 225.68 | 232.57 | 223.63 | 231.56 | 117,672 | +1.62(+0.71%) |
Feb 14, 2023 | 224.85 | 230.93 | 224.70 | 229.94 | 106,923 | +4.15(+1.84%) |
Feb 13, 2023 | 221.56 | 226.60 | 221.20 | 225.79 | 100,520 | +3.36(+1.51%) |
Feb 10, 2023 | 222.76 | 223.29 | 220.33 | 222.44 | 79,042 | -2.09(-0.93%) |
Feb 09, 2023 | 225.14 | 229.73 | 222.41 | 224.53 | 118,942 | +1.83(+0.82%) |
Feb 08, 2023 | 220.53 | 225.85 | 218.39 | 222.70 | 151,535 | +1.04(+0.47%) |
Feb 07, 2023 | 225.63 | 225.63 | 219.03 | 221.66 | 231,217 | -6.69(-2.93%) |
Feb 06, 2023 | 232.77 | 234.32 | 227.00 | 228.35 | 125,319 | -5.07(-2.17%) |
Feb 03, 2023 | 228.52 | 240.13 | 227.47 | 233.41 | 263,422 | +2.99(+1.30%) |
Feb 02, 2023 | 224.25 | 231.92 | 224.25 | 230.42 | 298,286 | +8.81(+3.97%) |
Feb 01, 2023 | 209.70 | 223.34 | 209.70 | 221.62 | 210,556 | +10.01(+4.73%) |
Jan 31, 2023 | 205.81 | 212.32 | 204.82 | 211.60 | 206,804 | +6.41(+3.12%) |
Jan 30, 2023 | 202.67 | 209.93 | 202.67 | 205.19 | 216,591 | +0.43(+0.21%) |
Jan 27, 2023 | 204.55 | 209.95 | 199.53 | 204.77 | 231,276 | +0.50(+0.24%) |
Jan 26, 2023 | 196.45 | 204.32 | 196.05 | 204.27 | 342,309 | +9.26(+4.75%) |
Jan 25, 2023 | 190.62 | 195.67 | 189.22 | 195.01 | 184,306 | +4.04(+2.11%) |
Jan 24, 2023 | 193.51 | 194.15 | 190.58 | 190.97 | 108,164 | -2.54(-1.31%) |
Jan 23, 2023 | 194.94 | 196.43 | 192.47 | 193.51 | 153,870 | -1.31(-0.67%) |
Jan 20, 2023 | 190.15 | 194.83 | 187.99 | 194.82 | 139,400 | +6.33(+3.36%) |
Jan 19, 2023 | 189.47 | 189.47 | 182.01 | 188.49 | 364,254 | -2.29(-1.20%) |
Jan 18, 2023 | 190.38 | 194.59 | 187.66 | 190.78 | 198,937 | +3.13(+1.67%) |
Jan 17, 2023 | 185.12 | 189.43 | 185.06 | 187.65 | 132,293 | -2.77(-1.45%) |
Jan 13, 2023 | 187.19 | 190.72 | 183.32 | 190.42 | 162,793 | -0.24(-0.12%) |
Jan 12, 2023 | 189.98 | 191.25 | 186.22 | 190.66 | 199,506 | +1.89(+1.00%) |
Jan 11, 2023 | 184.55 | 189.92 | 184.55 | 188.77 | 206,039 | +3.76(+2.03%) |
Jan 10, 2023 | 179.55 | 185.01 | 179.55 | 185.01 | 160,057 | +5.13(+2.85%) |
Jan 09, 2023 | 184.55 | 184.61 | 179.61 | 179.88 | 134,727 | -3.89(-2.12%) |
Jan 06, 2023 | 178.83 | 184.05 | 177.56 | 183.77 | 177,127 | +6.06(+3.41%) |
Jan 05, 2023 | 176.66 | 178.20 | 173.27 | 177.71 | 185,764 | -0.86(-0.48%) |
Jan 04, 2023 | 177.66 | 180.69 | 177.54 | 178.57 | 161,792 | +1.30(+0.73%) |