Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 219.10 | 230.55 | 219.10 | 228.87 | 264,160 | +11.09(+5.09%) |
Mar 30, 2023 | 218.06 | 218.98 | 215.64 | 217.78 | 192,708 | +0.60(+0.28%) |
Mar 29, 2023 | 209.27 | 217.26 | 208.87 | 217.18 | 148,573 | +8.81(+4.23%) |
Mar 28, 2023 | 206.63 | 210.62 | 206.57 | 208.37 | 129,228 | +1.53(+0.74%) |
Mar 27, 2023 | 200.87 | 207.24 | 197.95 | 206.84 | 163,827 | +7.09(+3.55%) |
Mar 24, 2023 | 204.38 | 204.38 | 197.99 | 199.75 | 108,564 | -4.99(-2.44%) |
Mar 23, 2023 | 202.82 | 205.72 | 200.98 | 204.74 | 163,936 | +2.86(+1.42%) |
Mar 22, 2023 | 203.54 | 207.03 | 200.47 | 201.88 | 166,640 | -1.32(-0.65%) |
Mar 21, 2023 | 201.16 | 204.00 | 200.43 | 203.20 | 254,018 | +4.44(+2.23%) |
Mar 20, 2023 | 200.80 | 201.84 | 198.01 | 198.76 | 275,189 | -0.73(-0.37%) |
Mar 17, 2023 | 204.72 | 205.38 | 199.28 | 199.49 | 409,441 | -6.10(-2.97%) |
Mar 16, 2023 | 202.18 | 206.31 | 201.69 | 205.59 | 319,019 | +1.65(+0.81%) |
Mar 15, 2023 | 217.93 | 216.11 | 195.32 | 203.94 | 699,601 | -14.67(-6.71%) |
Mar 14, 2023 | 216.26 | 221.68 | 215.55 | 218.61 | 363,846 | +4.92(+2.30%) |
Mar 13, 2023 | 211.26 | 215.09 | 207.84 | 213.69 | 228,349 | -0.43(-0.20%) |
Mar 10, 2023 | 217.24 | 218.40 | 211.76 | 214.12 | 179,365 | -4.08(-1.87%) |
Mar 09, 2023 | 216.55 | 219.18 | 215.46 | 218.20 | 192,524 | +1.47(+0.68%) |
Mar 08, 2023 | 213.58 | 220.63 | 213.28 | 216.73 | 185,642 | +3.06(+1.43%) |
Mar 07, 2023 | 217.04 | 217.57 | 211.12 | 213.67 | 141,892 | -3.93(-1.81%) |
Mar 06, 2023 | 220.00 | 221.22 | 217.09 | 217.60 | 183,284 | -2.70(-1.23%) |
Mar 03, 2023 | 219.77 | 220.85 | 215.38 | 220.30 | 168,005 | +1.88(+0.86%) |
Mar 02, 2023 | 214.82 | 219.08 | 212.93 | 218.42 | 128,472 | +3.84(+1.79%) |
Mar 01, 2023 | 212.53 | 215.29 | 209.48 | 214.58 | 174,581 | +2.57(+1.21%) |
Feb 28, 2023 | 215.70 | 217.96 | 210.46 | 212.01 | 308,694 | -3.41(-1.58%) |
Feb 27, 2023 | 215.81 | 216.58 | 213.03 | 215.42 | 163,250 | +0.78(+0.36%) |
Feb 24, 2023 | 215.37 | 218.20 | 211.83 | 214.64 | 170,235 | -3.63(-1.66%) |
Feb 23, 2023 | 217.52 | 221.21 | 217.09 | 218.27 | 199,503 | +2.10(+0.97%) |
Feb 22, 2023 | 212.72 | 218.03 | 211.87 | 216.17 | 213,160 | +4.25(+2.01%) |
Feb 21, 2023 | 211.74 | 214.00 | 210.75 | 211.92 | 297,784 | -2.03(-0.95%) |
Feb 17, 2023 | 212.03 | 214.47 | 201.94 | 213.95 | 226,403 | +0.76(+0.36%) |
Feb 16, 2023 | 214.83 | 218.97 | 211.31 | 213.19 | 204,277 | -3.45(-1.59%) |
Feb 15, 2023 | 212.62 | 217.39 | 211.25 | 216.64 | 135,251 | +1.76(+0.82%) |
Feb 14, 2023 | 211.08 | 216.66 | 211.08 | 214.88 | 155,437 | +3.43(+1.62%) |
Feb 13, 2023 | 206.75 | 212.66 | 205.43 | 211.45 | 125,728 | +4.98(+2.41%) |
Feb 10, 2023 | 207.31 | 208.24 | 204.75 | 206.47 | 86,692 | -1.36(-0.65%) |
Feb 09, 2023 | 210.55 | 214.00 | 205.86 | 207.83 | 105,550 | -1.49(-0.71%) |
Feb 08, 2023 | 212.54 | 212.82 | 205.00 | 209.32 | 111,494 | -2.34(-1.11%) |
Feb 07, 2023 | 206.75 | 212.28 | 206.75 | 211.66 | 189,434 | +4.80(+2.32%) |
Feb 06, 2023 | 199.80 | 207.51 | 199.79 | 206.86 | 201,987 | +6.13(+3.05%) |
Feb 03, 2023 | 201.18 | 204.78 | 198.78 | 200.73 | 134,457 | -3.41(-1.67%) |
Feb 02, 2023 | 208.14 | 209.79 | 204.07 | 204.14 | 299,855 | -2.68(-1.30%) |
Feb 01, 2023 | 198.51 | 207.21 | 198.03 | 206.82 | 256,955 | +8.07(+4.06%) |
Jan 31, 2023 | 196.02 | 199.09 | 193.14 | 198.75 | 192,780 | +3.04(+1.55%) |
Jan 30, 2023 | 188.43 | 199.84 | 184.04 | 195.71 | 465,532 | +4.96(+2.60%) |
Jan 27, 2023 | 190.01 | 194.95 | 187.34 | 190.75 | 467,042 | +0.96(+0.51%) |
Jan 26, 2023 | 195.02 | 195.02 | 178.01 | 189.79 | 380,346 | -4.48(-2.31%) |
Jan 25, 2023 | 195.47 | 197.03 | 191.78 | 194.27 | 149,621 | -3.98(-2.01%) |
Jan 24, 2023 | 199.16 | 204.37 | 196.31 | 198.25 | 131,953 | -0.92(-0.46%) |
Jan 23, 2023 | 198.01 | 201.43 | 195.38 | 199.17 | 186,852 | +2.62(+1.33%) |
Jan 20, 2023 | 195.03 | 196.79 | 192.01 | 196.55 | 164,725 | +2.78(+1.43%) |
Jan 19, 2023 | 194.18 | 198.87 | 192.06 | 193.77 | 144,188 | -1.43(-0.73%) |
Jan 18, 2023 | 205.56 | 205.95 | 194.53 | 195.20 | 267,112 | -9.46(-4.62%) |
Jan 17, 2023 | 200.03 | 204.83 | 199.40 | 204.66 | 231,105 | +3.92(+1.95%) |
Jan 13, 2023 | 202.39 | 202.70 | 200.23 | 200.74 | 100,774 | -2.54(-1.25%) |
Jan 12, 2023 | 206.10 | 207.86 | 200.95 | 203.28 | 94,876 | -2.83(-1.37%) |
Jan 11, 2023 | 202.86 | 206.52 | 202.86 | 206.11 | 150,075 | +4.04(+2.00%) |
Jan 10, 2023 | 201.26 | 202.15 | 197.65 | 202.07 | 143,704 | +0.39(+0.19%) |
Jan 09, 2023 | 203.45 | 208.87 | 200.63 | 201.68 | 203,985 | +0.54(+0.27%) |
Jan 06, 2023 | 202.38 | 202.38 | 198.44 | 201.14 | 121,110 | +1.13(+0.56%) |
Jan 05, 2023 | 204.54 | 205.74 | 199.79 | 200.01 | 140,095 | -6.01(-2.92%) |
Jan 04, 2023 | 207.12 | 207.25 | 202.37 | 206.02 | 173,996 | -0.24(-0.12%) |