Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 220.93 | 222.25 | 216.96 | 218.76 | 1,854,522 | -1.39(-0.63%) |
Mar 30, 2023 | 226.30 | 226.96 | 220.14 | 220.15 | 1,307,239 | -2.00(-0.90%) |
Mar 29, 2023 | 220.70 | 222.39 | 216.31 | 222.15 | 1,388,153 | +6.24(+2.89%) |
Mar 28, 2023 | 220.01 | 222.39 | 214.24 | 215.91 | 1,836,147 | -0.71(-0.33%) |
Mar 27, 2023 | 218.67 | 219.67 | 214.36 | 216.62 | 2,065,678 | +1.08(+0.50%) |
Mar 24, 2023 | 210.22 | 215.69 | 206.52 | 215.54 | 1,604,885 | +2.13(+1.00%) |
Mar 23, 2023 | 216.32 | 222.24 | 210.87 | 213.42 | 1,437,390 | -0.47(-0.22%) |
Mar 22, 2023 | 221.09 | 223.51 | 213.84 | 213.88 | 1,531,475 | -6.75(-3.06%) |
Mar 21, 2023 | 216.32 | 221.60 | 214.53 | 220.63 | 1,924,785 | +9.63(+4.56%) |
Mar 20, 2023 | 206.60 | 213.18 | 202.55 | 211.00 | 1,814,000 | +4.66(+2.26%) |
Mar 17, 2023 | 210.99 | 210.99 | 204.51 | 206.34 | 2,324,248 | -6.06(-2.85%) |
Mar 16, 2023 | 210.49 | 213.24 | 205.13 | 212.40 | 1,950,213 | +0.60(+0.28%) |
Mar 15, 2023 | 215.36 | 216.61 | 207.54 | 211.79 | 3,066,332 | -10.83(-4.86%) |
Mar 14, 2023 | 225.87 | 226.82 | 219.46 | 222.62 | 2,063,176 | +2.34(+1.06%) |
Mar 13, 2023 | 217.44 | 227.26 | 213.19 | 220.28 | 1,860,927 | -2.11(-0.95%) |
Mar 10, 2023 | 232.14 | 232.17 | 221.19 | 222.39 | 2,651,502 | -11.48(-4.91%) |
Mar 09, 2023 | 249.83 | 252.22 | 233.37 | 233.87 | 1,728,792 | -16.30(-6.52%) |
Mar 08, 2023 | 245.90 | 251.26 | 245.21 | 250.17 | 933,147 | +4.30(+1.75%) |
Mar 07, 2023 | 251.37 | 253.92 | 244.03 | 245.87 | 1,347,868 | -7.89(-3.11%) |
Mar 06, 2023 | 257.06 | 260.05 | 252.05 | 253.77 | 983,006 | -2.45(-0.96%) |
Mar 03, 2023 | 248.34 | 256.37 | 246.67 | 256.22 | 1,200,742 | +8.88(+3.59%) |
Mar 02, 2023 | 243.37 | 249.02 | 239.55 | 247.34 | 1,824,732 | -2.23(-0.89%) |
Mar 01, 2023 | 252.38 | 253.21 | 246.77 | 249.57 | 1,327,623 | -1.65(-0.66%) |
Feb 28, 2023 | 254.33 | 257.82 | 251.17 | 251.22 | 1,649,028 | -2.68(-1.05%) |
Feb 27, 2023 | 250.18 | 257.04 | 249.09 | 253.89 | 1,930,735 | +7.41(+3.01%) |
Feb 24, 2023 | 245.81 | 247.95 | 241.59 | 246.49 | 1,317,679 | -4.28(-1.71%) |
Feb 23, 2023 | 246.96 | 251.55 | 242.65 | 250.76 | 2,298,721 | +7.31(+3.00%) |
Feb 22, 2023 | 240.04 | 244.60 | 239.22 | 243.45 | 2,015,536 | +4.44(+1.86%) |
Feb 21, 2023 | 253.35 | 253.79 | 238.44 | 239.02 | 3,038,565 | -15.86(-6.22%) |
Feb 17, 2023 | 275.48 | 275.65 | 249.45 | 254.87 | 5,829,288 | -27.27(-9.67%) |
Feb 16, 2023 | 273.14 | 289.45 | 259.83 | 282.15 | 3,112,568 | +12.67(+4.70%) |
Feb 15, 2023 | 264.93 | 269.77 | 264.85 | 269.47 | 1,561,778 | +2.06(+0.77%) |
Feb 14, 2023 | 263.99 | 270.51 | 263.18 | 267.41 | 1,182,607 | +0.76(+0.29%) |
Feb 13, 2023 | 265.14 | 268.30 | 264.63 | 266.65 | 853,911 | +1.62(+0.61%) |
Feb 10, 2023 | 261.76 | 265.57 | 256.15 | 265.03 | 1,408,552 | +0.89(+0.34%) |
Feb 09, 2023 | 267.70 | 273.16 | 262.86 | 264.14 | 1,217,670 | -0.75(-0.28%) |
Feb 08, 2023 | 274.61 | 277.92 | 264.53 | 264.89 | 1,541,723 | -11.05(-4.01%) |
Feb 07, 2023 | 274.03 | 276.87 | 269.94 | 275.94 | 1,081,128 | +2.50(+0.91%) |
Feb 06, 2023 | 282.88 | 286.65 | 273.23 | 273.44 | 1,432,766 | -10.29(-3.63%) |
Feb 03, 2023 | 284.91 | 288.43 | 281.65 | 283.74 | 1,181,234 | -2.88(-1.01%) |
Feb 02, 2023 | 285.19 | 287.55 | 282.03 | 286.62 | 1,224,126 | +4.20(+1.49%) |
Feb 01, 2023 | 276.73 | 285.75 | 276.07 | 282.42 | 1,345,120 | +4.40(+1.58%) |
Jan 31, 2023 | 269.04 | 279.00 | 267.79 | 278.03 | 1,573,512 | +9.35(+3.48%) |
Jan 30, 2023 | 273.49 | 277.38 | 268.43 | 268.67 | 1,141,423 | -9.62(-3.46%) |
Jan 27, 2023 | 277.82 | 281.87 | 274.79 | 278.29 | 1,249,516 | +2.24(+0.81%) |
Jan 26, 2023 | 274.29 | 281.97 | 272.40 | 276.05 | 1,871,389 | +8.37(+3.13%) |
Jan 25, 2023 | 261.02 | 268.00 | 257.56 | 267.68 | 1,287,858 | +6.31(+2.41%) |
Jan 24, 2023 | 266.72 | 266.72 | 249.58 | 261.37 | 1,760,215 | +3.90(+1.52%) |
Jan 23, 2023 | 246.47 | 257.93 | 245.88 | 257.47 | 1,997,225 | +12.00(+4.89%) |
Jan 20, 2023 | 238.44 | 245.83 | 236.80 | 245.47 | 1,282,205 | +9.27(+3.92%) |
Jan 19, 2023 | 239.25 | 241.03 | 232.96 | 236.20 | 1,470,435 | -4.63(-1.92%) |
Jan 18, 2023 | 242.62 | 248.82 | 240.59 | 240.84 | 1,196,126 | +0.72(+0.30%) |
Jan 17, 2023 | 240.56 | 242.44 | 238.82 | 240.11 | 1,370,982 | +0.83(+0.35%) |
Jan 13, 2023 | 233.13 | 239.37 | 230.50 | 239.28 | 1,278,413 | -0.97(-0.40%) |
Jan 12, 2023 | 235.16 | 241.79 | 232.79 | 240.25 | 1,479,927 | +6.57(+2.81%) |
Jan 11, 2023 | 225.53 | 235.16 | 224.68 | 233.68 | 1,955,194 | +12.51(+5.65%) |
Jan 10, 2023 | 222.61 | 224.62 | 217.98 | 221.18 | 907,523 | -0.10(-0.04%) |
Jan 09, 2023 | 221.95 | 227.64 | 221.28 | 221.28 | 1,485,868 | +2.33(+1.06%) |
Jan 06, 2023 | 217.32 | 220.29 | 212.67 | 218.94 | 1,638,253 | +2.99(+1.39%) |
Jan 05, 2023 | 219.58 | 222.09 | 214.41 | 215.95 | 1,568,094 | -4.90(-2.22%) |
Jan 04, 2023 | 216.44 | 222.12 | 213.05 | 220.85 | 1,756,017 | +8.96(+4.23%) |