Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 248.51 | 249.38 | 247.70 | 248.76 | 782,239 | +1.09(+0.44%) |
Mar 30, 2023 | 246.10 | 248.01 | 245.78 | 247.66 | 655,799 | +0.68(+0.27%) |
Mar 29, 2023 | 248.29 | 249.19 | 246.32 | 246.99 | 1,006,636 | -0.29(-0.12%) |
Mar 28, 2023 | 245.75 | 248.33 | 245.75 | 247.28 | 1,000,067 | +1.96(+0.80%) |
Mar 27, 2023 | 243.30 | 245.55 | 243.15 | 245.32 | 1,260,791 | +2.97(+1.23%) |
Mar 24, 2023 | 239.98 | 242.81 | 238.99 | 242.35 | 1,623,378 | +3.79(+1.59%) |
Mar 23, 2023 | 237.82 | 240.01 | 237.34 | 238.56 | 875,805 | +1.21(+0.51%) |
Mar 22, 2023 | 237.76 | 239.79 | 236.83 | 237.35 | 842,381 | -0.44(-0.19%) |
Mar 21, 2023 | 238.75 | 239.50 | 236.22 | 237.79 | 1,071,283 | -1.32(-0.55%) |
Mar 20, 2023 | 238.37 | 239.38 | 236.86 | 239.11 | 1,622,552 | +1.36(+0.57%) |
Mar 17, 2023 | 241.03 | 241.71 | 237.12 | 237.75 | 2,145,028 | -1.81(-0.76%) |
Mar 16, 2023 | 239.07 | 239.75 | 237.06 | 239.56 | 1,044,375 | +0.57(+0.24%) |
Mar 15, 2023 | 236.50 | 239.97 | 236.16 | 238.99 | 1,300,409 | +2.37(+1.00%) |
Mar 14, 2023 | 236.28 | 236.78 | 234.28 | 236.62 | 864,654 | +1.40(+0.59%) |
Mar 13, 2023 | 232.16 | 237.35 | 231.34 | 235.22 | 1,545,796 | +2.77(+1.19%) |
Mar 10, 2023 | 233.44 | 235.50 | 231.39 | 232.46 | 807,013 | -0.86(-0.37%) |
Mar 09, 2023 | 235.01 | 235.86 | 232.22 | 233.32 | 792,513 | -0.35(-0.15%) |
Mar 08, 2023 | 234.01 | 234.97 | 232.65 | 233.67 | 683,523 | +0.62(+0.26%) |
Mar 07, 2023 | 234.67 | 235.71 | 232.80 | 233.05 | 685,828 | -1.50(-0.64%) |
Mar 06, 2023 | 232.71 | 235.56 | 231.81 | 234.55 | 946,015 | +1.45(+0.62%) |
Mar 03, 2023 | 233.20 | 233.52 | 231.06 | 233.10 | 901,177 | +0.00(+0.00%) |
Mar 02, 2023 | 231.69 | 233.83 | 231.01 | 233.10 | 725,053 | +1.71(+0.74%) |
Mar 01, 2023 | 231.07 | 232.42 | 228.81 | 231.39 | 760,772 | -1.63(-0.70%) |
Feb 28, 2023 | 233.26 | 235.66 | 232.54 | 233.02 | 1,287,093 | -0.88(-0.38%) |
Feb 27, 2023 | 234.54 | 235.48 | 233.22 | 233.90 | 727,723 | +0.19(+0.08%) |
Feb 24, 2023 | 234.66 | 234.67 | 232.43 | 233.71 | 766,736 | -1.42(-0.60%) |
Feb 23, 2023 | 234.53 | 236.48 | 233.27 | 235.13 | 783,464 | +0.60(+0.25%) |
Feb 22, 2023 | 236.12 | 238.95 | 233.85 | 234.53 | 962,034 | -1.02(-0.43%) |
Feb 21, 2023 | 235.96 | 237.49 | 233.06 | 235.55 | 1,684,263 | +0.20(+0.09%) |
Feb 17, 2023 | 230.56 | 235.35 | 229.70 | 235.34 | 1,436,959 | +5.35(+2.33%) |
Feb 16, 2023 | 230.00 | 231.17 | 228.03 | 229.99 | 976,126 | -1.19(-0.51%) |
Feb 15, 2023 | 232.47 | 232.52 | 229.98 | 231.18 | 957,466 | -1.39(-0.60%) |
Feb 14, 2023 | 234.13 | 235.47 | 232.44 | 232.57 | 778,148 | -0.98(-0.42%) |
Feb 13, 2023 | 232.96 | 234.07 | 232.45 | 233.56 | 956,737 | +0.79(+0.34%) |
Feb 10, 2023 | 229.69 | 233.33 | 228.89 | 232.77 | 947,507 | +3.84(+1.68%) |
Feb 09, 2023 | 228.61 | 229.81 | 227.10 | 228.92 | 1,078,983 | +0.30(+0.13%) |
Feb 08, 2023 | 230.82 | 230.84 | 227.31 | 228.62 | 1,029,918 | -2.21(-0.96%) |
Feb 07, 2023 | 231.83 | 232.19 | 229.35 | 230.83 | 1,674,758 | -3.33(-1.42%) |
Feb 06, 2023 | 230.72 | 235.84 | 230.24 | 234.16 | 2,224,492 | +4.14(+1.80%) |
Feb 03, 2023 | 228.93 | 230.23 | 224.73 | 230.02 | 1,544,904 | +1.81(+0.79%) |
Feb 02, 2023 | 220.54 | 229.16 | 219.97 | 228.21 | 2,128,886 | +8.88(+4.05%) |
Feb 01, 2023 | 216.44 | 220.31 | 216.44 | 219.33 | 1,517,852 | +0.68(+0.31%) |
Jan 31, 2023 | 218.08 | 218.65 | 216.17 | 218.65 | 1,554,204 | +1.37(+0.63%) |
Jan 30, 2023 | 214.42 | 217.71 | 214.42 | 217.28 | 1,025,796 | +4.31(+2.02%) |
Jan 27, 2023 | 214.17 | 214.21 | 212.00 | 212.97 | 828,479 | -1.22(-0.57%) |
Jan 26, 2023 | 214.63 | 214.87 | 211.63 | 214.18 | 845,809 | -0.95(-0.44%) |
Jan 25, 2023 | 213.87 | 215.21 | 212.01 | 215.14 | 930,816 | +0.68(+0.32%) |
Jan 24, 2023 | 210.59 | 214.74 | 209.51 | 214.46 | 1,162,131 | +3.16(+1.50%) |
Jan 23, 2023 | 209.23 | 213.95 | 208.98 | 211.29 | 1,252,686 | +2.45(+1.17%) |
Jan 20, 2023 | 210.62 | 210.99 | 207.40 | 208.84 | 1,333,611 | -1.56(-0.74%) |
Jan 19, 2023 | 210.64 | 212.13 | 209.50 | 210.40 | 1,259,577 | -0.63(-0.30%) |
Jan 18, 2023 | 220.08 | 220.18 | 210.99 | 211.03 | 1,120,811 | -9.14(-4.15%) |
Jan 17, 2023 | 221.95 | 224.71 | 219.82 | 220.17 | 1,144,803 | -0.44(-0.20%) |
Jan 13, 2023 | 218.54 | 220.69 | 217.97 | 220.61 | 639,133 | +2.36(+1.08%) |
Jan 12, 2023 | 220.65 | 220.79 | 217.75 | 218.25 | 816,243 | -2.34(-1.06%) |
Jan 11, 2023 | 219.45 | 220.66 | 217.96 | 220.59 | 1,082,676 | +1.76(+0.81%) |
Jan 10, 2023 | 219.99 | 221.61 | 218.51 | 218.83 | 771,129 | -0.59(-0.27%) |
Jan 09, 2023 | 219.06 | 221.89 | 218.16 | 219.42 | 908,071 | -0.25(-0.12%) |
Jan 06, 2023 | 217.07 | 220.69 | 217.07 | 219.67 | 971,539 | +2.50(+1.15%) |
Jan 05, 2023 | 217.60 | 218.41 | 215.97 | 217.17 | 964,907 | -0.19(-0.09%) |
Jan 04, 2023 | 220.83 | 220.83 | 215.60 | 217.36 | 1,432,217 | -3.56(-1.61%) |