Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 280.71 | 286.62 | 280.27 | 286.47 | 1,239,622 | +7.11(+2.55%) |
Mar 30, 2023 | 278.38 | 279.96 | 277.05 | 279.36 | 736,507 | +4.17(+1.52%) |
Mar 29, 2023 | 270.09 | 275.42 | 268.57 | 275.19 | 792,763 | +7.81(+2.92%) |
Mar 28, 2023 | 269.51 | 271.70 | 266.72 | 267.37 | 673,993 | -4.12(-1.52%) |
Mar 27, 2023 | 273.11 | 274.23 | 271.08 | 271.50 | 597,322 | -0.24(-0.09%) |
Mar 24, 2023 | 267.36 | 272.03 | 267.03 | 271.73 | 585,486 | +4.13(+1.54%) |
Mar 23, 2023 | 270.35 | 273.67 | 267.11 | 267.60 | 885,652 | -2.59(-0.96%) |
Mar 22, 2023 | 274.82 | 278.16 | 270.06 | 270.19 | 1,161,262 | -7.54(-2.71%) |
Mar 21, 2023 | 282.91 | 283.58 | 273.71 | 277.73 | 1,382,741 | -5.17(-1.83%) |
Mar 20, 2023 | 279.38 | 284.07 | 277.33 | 282.89 | 1,375,798 | +2.56(+0.91%) |
Mar 17, 2023 | 280.48 | 283.64 | 278.36 | 280.33 | 2,364,601 | +0.77(+0.27%) |
Mar 16, 2023 | 273.00 | 279.75 | 270.70 | 279.56 | 1,088,976 | +5.97(+2.18%) |
Mar 15, 2023 | 272.07 | 274.43 | 269.88 | 273.59 | 1,124,940 | +0.87(+0.32%) |
Mar 14, 2023 | 275.16 | 276.58 | 269.53 | 272.72 | 1,187,258 | +1.00(+0.37%) |
Mar 13, 2023 | 262.09 | 277.74 | 262.09 | 271.72 | 1,604,280 | +7.63(+2.89%) |
Mar 10, 2023 | 277.74 | 277.76 | 264.07 | 264.10 | 1,392,659 | -13.36(-4.82%) |
Mar 09, 2023 | 283.66 | 285.10 | 276.81 | 277.46 | 769,527 | -4.85(-1.72%) |
Mar 08, 2023 | 283.23 | 286.30 | 281.35 | 282.31 | 719,996 | -1.39(-0.49%) |
Mar 07, 2023 | 287.29 | 287.92 | 282.58 | 283.70 | 617,398 | -3.16(-1.10%) |
Mar 06, 2023 | 287.03 | 287.49 | 284.73 | 286.86 | 565,388 | +0.84(+0.30%) |
Mar 03, 2023 | 284.74 | 287.32 | 284.73 | 286.01 | 1,100,059 | +3.37(+1.19%) |
Mar 02, 2023 | 276.04 | 282.71 | 273.97 | 282.65 | 1,121,432 | +5.19(+1.87%) |
Mar 01, 2023 | 277.68 | 278.70 | 274.63 | 277.46 | 1,691,207 | -3.05(-1.09%) |
Feb 28, 2023 | 277.01 | 283.61 | 276.28 | 280.51 | 1,552,735 | +3.50(+1.26%) |
Feb 27, 2023 | 277.49 | 279.77 | 274.97 | 277.01 | 1,058,662 | +1.86(+0.68%) |
Feb 24, 2023 | 274.80 | 277.19 | 272.96 | 275.15 | 1,082,244 | -1.00(-0.36%) |
Feb 23, 2023 | 275.52 | 277.33 | 272.99 | 276.14 | 941,026 | +1.88(+0.68%) |
Feb 22, 2023 | 276.26 | 279.44 | 271.54 | 274.27 | 2,214,264 | -6.19(-2.21%) |
Feb 21, 2023 | 278.54 | 280.62 | 277.64 | 280.46 | 1,646,821 | -0.10(-0.04%) |
Feb 17, 2023 | 280.45 | 281.52 | 277.27 | 280.56 | 2,100,758 | -0.52(-0.18%) |
Feb 16, 2023 | 278.72 | 282.31 | 276.27 | 281.08 | 1,230,635 | -1.27(-0.45%) |
Feb 15, 2023 | 280.82 | 282.84 | 278.40 | 282.35 | 736,241 | +0.03(+0.01%) |
Feb 14, 2023 | 283.37 | 284.90 | 279.51 | 282.32 | 1,097,284 | -1.52(-0.54%) |
Feb 13, 2023 | 281.44 | 285.13 | 281.31 | 283.84 | 1,123,008 | +2.43(+0.86%) |
Feb 10, 2023 | 277.68 | 282.51 | 276.14 | 281.41 | 1,952,568 | +1.30(+0.46%) |
Feb 09, 2023 | 285.00 | 285.55 | 279.78 | 280.11 | 1,353,679 | -3.26(-1.15%) |
Feb 08, 2023 | 282.80 | 284.95 | 280.15 | 283.37 | 1,260,493 | -0.03(-0.01%) |
Feb 07, 2023 | 285.35 | 286.15 | 280.82 | 283.40 | 1,567,258 | -5.37(-1.86%) |
Feb 06, 2023 | 281.90 | 292.49 | 281.06 | 288.76 | 2,519,002 | -0.68(-0.23%) |
Feb 03, 2023 | 288.60 | 289.78 | 284.47 | 289.44 | 755,991 | -2.81(-0.96%) |
Feb 02, 2023 | 289.38 | 296.39 | 289.38 | 292.25 | 594,280 | +5.18(+1.80%) |
Feb 01, 2023 | 284.25 | 288.19 | 280.96 | 287.07 | 725,589 | +1.50(+0.53%) |
Jan 31, 2023 | 279.81 | 286.83 | 279.62 | 285.56 | 904,499 | +5.11(+1.82%) |
Jan 30, 2023 | 279.24 | 282.56 | 279.24 | 280.45 | 1,133,499 | -0.40(-0.14%) |
Jan 27, 2023 | 277.86 | 282.10 | 277.86 | 280.85 | 669,798 | +1.81(+0.65%) |
Jan 26, 2023 | 275.45 | 279.89 | 273.71 | 279.04 | 632,597 | +4.79(+1.74%) |
Jan 25, 2023 | 274.84 | 275.95 | 272.51 | 274.26 | 555,429 | -1.43(-0.52%) |
Jan 24, 2023 | 273.71 | 277.05 | 269.99 | 275.68 | 731,069 | +2.78(+1.02%) |
Jan 23, 2023 | 271.55 | 273.43 | 269.68 | 272.91 | 756,136 | +1.64(+0.61%) |
Jan 20, 2023 | 269.29 | 272.05 | 266.40 | 271.26 | 2,444,708 | +1.45(+0.54%) |
Jan 19, 2023 | 267.65 | 271.44 | 265.53 | 269.81 | 910,524 | +1.66(+0.62%) |
Jan 18, 2023 | 273.19 | 274.75 | 266.98 | 268.15 | 1,114,239 | -5.46(-2.00%) |
Jan 17, 2023 | 274.92 | 276.33 | 272.45 | 273.61 | 806,082 | +0.69(+0.25%) |
Jan 13, 2023 | 274.14 | 276.48 | 271.21 | 272.93 | 907,102 | -4.89(-1.76%) |
Jan 12, 2023 | 275.90 | 278.65 | 273.24 | 277.81 | 753,791 | +2.26(+0.82%) |
Jan 11, 2023 | 266.83 | 276.27 | 266.83 | 275.55 | 779,746 | +11.72(+4.44%) |
Jan 10, 2023 | 264.82 | 265.94 | 261.61 | 263.83 | 820,442 | -0.03(-0.01%) |
Jan 09, 2023 | 259.31 | 266.99 | 258.40 | 263.86 | 1,009,243 | +4.18(+1.61%) |
Jan 06, 2023 | 254.80 | 259.97 | 254.32 | 259.69 | 914,321 | +5.15(+2.02%) |
Jan 05, 2023 | 258.56 | 259.74 | 253.47 | 254.53 | 938,849 | -6.42(-2.46%) |
Jan 04, 2023 | 259.31 | 263.70 | 258.85 | 260.95 | 740,603 | +3.69(+1.43%) |