Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 271.31 | 278.25 | 270.96 | 277.68 | 43,407,196 | +3.94(+1.44%) |
Mar 30, 2023 | 272.20 | 274.90 | 270.93 | 273.74 | 36,432,864 | +3.99(+1.48%) |
Mar 29, 2023 | 268.16 | 270.69 | 265.88 | 269.75 | 39,343,612 | +5.74(+2.17%) |
Mar 28, 2023 | 264.38 | 265.05 | 258.42 | 264.01 | 35,649,732 | -1.39(-0.52%) |
Mar 27, 2023 | 268.28 | 269.91 | 263.56 | 265.40 | 36,089,868 | -2.30(-0.86%) |
Mar 24, 2023 | 270.22 | 271.58 | 263.46 | 267.70 | 45,571,372 | -4.12(-1.52%) |
Mar 23, 2023 | 271.06 | 274.90 | 266.81 | 271.82 | 56,422,996 | +7.23(+2.73%) |
Mar 22, 2023 | 264.17 | 275.80 | 262.29 | 264.60 | 79,652,000 | +2.69(+1.03%) |
Mar 21, 2023 | 261.72 | 263.83 | 253.73 | 261.91 | 54,712,932 | +2.99(+1.15%) |
Mar 20, 2023 | 256.07 | 260.16 | 251.22 | 258.92 | 43,246,492 | +1.75(+0.68%) |
Mar 17, 2023 | 259.74 | 263.90 | 256.60 | 257.17 | 84,881,896 | +1.84(+0.72%) |
Mar 16, 2023 | 240.19 | 255.80 | 238.86 | 255.33 | 58,449,064 | +13.13(+5.42%) |
Mar 15, 2023 | 237.53 | 242.78 | 233.53 | 242.20 | 52,417,588 | +1.65(+0.69%) |
Mar 14, 2023 | 234.88 | 242.11 | 234.53 | 240.55 | 47,478,392 | +10.97(+4.78%) |
Mar 13, 2023 | 227.45 | 232.91 | 222.90 | 229.59 | 42,178,468 | +0.01(+0.00%) |
Mar 10, 2023 | 234.01 | 236.19 | 227.19 | 229.58 | 47,501,828 | -4.71(-2.01%) |
Mar 09, 2023 | 241.67 | 244.46 | 233.75 | 234.28 | 50,083,936 | -7.45(-3.08%) |
Mar 08, 2023 | 234.79 | 241.92 | 234.40 | 241.73 | 51,324,872 | +8.93(+3.83%) |
Mar 07, 2023 | 235.92 | 241.17 | 232.34 | 232.81 | 51,516,852 | -2.62(-1.11%) |
Mar 06, 2023 | 238.79 | 242.36 | 234.75 | 235.42 | 43,718,016 | -3.36(-1.41%) |
Mar 03, 2023 | 233.09 | 238.88 | 231.19 | 238.78 | 41,259,772 | +5.76(+2.47%) |
Mar 02, 2023 | 224.77 | 233.69 | 224.21 | 233.03 | 39,014,556 | +6.16(+2.71%) |
Mar 01, 2023 | 231.81 | 232.44 | 224.97 | 226.87 | 45,934,784 | -5.18(-2.23%) |
Feb 28, 2023 | 233.60 | 238.13 | 231.95 | 232.05 | 45,454,660 | -2.85(-1.21%) |
Feb 27, 2023 | 236.58 | 238.68 | 234.43 | 234.90 | 45,276,076 | +2.15(+0.92%) |
Feb 24, 2023 | 232.14 | 234.62 | 229.36 | 232.75 | 59,001,028 | -3.78(-1.60%) |
Feb 23, 2023 | 234.28 | 238.76 | 230.14 | 236.52 | 112,154,744 | +29.09(+14.02%) |
Feb 22, 2023 | 206.97 | 210.94 | 204.11 | 207.44 | 50,493,908 | +0.99(+0.48%) |
Feb 21, 2023 | 209.90 | 214.83 | 206.08 | 206.45 | 40,930,596 | -7.33(-3.43%) |
Feb 17, 2023 | 216.20 | 217.29 | 209.65 | 213.78 | 46,611,988 | -6.14(-2.79%) |
Feb 16, 2023 | 221.22 | 225.39 | 219.16 | 219.91 | 41,092,352 | -7.62(-3.35%) |
Feb 15, 2023 | 225.38 | 228.44 | 220.95 | 227.53 | 42,078,696 | -2.07(-0.90%) |
Feb 14, 2023 | 215.67 | 230.38 | 213.56 | 229.60 | 67,453,472 | +11.82(+5.43%) |
Feb 13, 2023 | 215.27 | 220.37 | 209.52 | 217.77 | 47,440,248 | +5.23(+2.46%) |
Feb 10, 2023 | 216.79 | 220.67 | 208.01 | 212.55 | 55,101,600 | -10.71(-4.80%) |
Feb 09, 2023 | 225.95 | 230.09 | 221.09 | 223.26 | 52,314,096 | +1.32(+0.59%) |
Feb 08, 2023 | 223.76 | 228.67 | 219.97 | 221.94 | 55,925,168 | +0.32(+0.14%) |
Feb 07, 2023 | 213.72 | 222.48 | 211.40 | 221.62 | 66,321,888 | +10.83(+5.14%) |
Feb 06, 2023 | 207.96 | 215.59 | 207.76 | 210.79 | 45,184,812 | -0.11(-0.05%) |
Feb 03, 2023 | 209.90 | 217.34 | 207.79 | 210.90 | 42,957,940 | -6.09(-2.81%) |
Feb 02, 2023 | 209.90 | 219.38 | 206.90 | 216.98 | 56,315,744 | +7.66(+3.66%) |
Feb 01, 2023 | 196.81 | 211.82 | 196.01 | 209.33 | 65,909,816 | +14.05(+7.20%) |
Jan 31, 2023 | 191.61 | 196.77 | 189.41 | 195.27 | 49,750,080 | +3.75(+1.96%) |
Jan 30, 2023 | 199.40 | 201.30 | 191.41 | 191.53 | 48,818,724 | -12.02(-5.91%) |
Jan 27, 2023 | 194.53 | 206.18 | 193.96 | 203.55 | 54,242,404 | +5.63(+2.84%) |
Jan 26, 2023 | 196.91 | 201.56 | 192.69 | 197.92 | 48,885,812 | +4.79(+2.48%) |
Jan 25, 2023 | 189.04 | 193.60 | 185.71 | 193.13 | 44,882,784 | +0.58(+0.30%) |
Jan 24, 2023 | 188.18 | 194.85 | 188.11 | 192.56 | 49,196,232 | +0.72(+0.38%) |
Jan 23, 2023 | 180.55 | 192.36 | 178.09 | 191.84 | 65,470,064 | +13.53(+7.59%) |
Jan 20, 2023 | 170.03 | 178.47 | 168.17 | 178.30 | 56,524,680 | +10.73(+6.41%) |
Jan 19, 2023 | 170.28 | 171.89 | 167.23 | 167.57 | 45,274,056 | -6.12(-3.52%) |
Jan 18, 2023 | 176.58 | 178.64 | 172.74 | 173.69 | 43,942,952 | -3.25(-1.84%) |
Jan 17, 2023 | 168.91 | 177.19 | 168.91 | 176.93 | 51,076,808 | +8.03(+4.75%) |
Jan 13, 2023 | 162.70 | 169.14 | 161.57 | 168.91 | 44,751,108 | +3.88(+2.35%) |
Jan 12, 2023 | 160.92 | 166.29 | 154.84 | 165.03 | 55,123,044 | +5.10(+3.19%) |
Jan 11, 2023 | 158.32 | 160.20 | 155.55 | 159.93 | 35,315,152 | +0.90(+0.57%) |
Jan 10, 2023 | 154.99 | 159.54 | 154.64 | 159.03 | 38,371,324 | +2.83(+1.81%) |
Jan 09, 2023 | 152.76 | 160.48 | 151.34 | 156.20 | 50,410,220 | +7.69(+5.18%) |
Jan 06, 2023 | 144.67 | 150.03 | 140.27 | 148.52 | 40,524,600 | +5.94(+4.16%) |
Jan 05, 2023 | 144.84 | 145.57 | 141.41 | 142.58 | 38,890,760 | -4.84(-3.28%) |
Jan 04, 2023 | 145.60 | 148.46 | 142.34 | 147.42 | 43,109,244 | +4.34(+3.03%) |