Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 280.91 | 286.39 | 280.19 | 285.43 | 33,095,462 | +4.21(+1.50%) |
Mar 30, 2023 | 281.40 | 281.63 | 278.68 | 281.23 | 25,345,910 | +3.50(+1.26%) |
Mar 29, 2023 | 276.19 | 278.34 | 275.64 | 277.73 | 25,322,682 | +5.24(+1.92%) |
Mar 28, 2023 | 273.05 | 273.39 | 269.34 | 272.49 | 22,087,944 | -1.14(-0.42%) |
Mar 27, 2023 | 277.71 | 278.66 | 272.78 | 273.63 | 27,128,088 | -4.15(-1.49%) |
Mar 24, 2023 | 274.48 | 277.84 | 272.54 | 277.78 | 28,483,278 | +2.88(+1.05%) |
Mar 23, 2023 | 275.18 | 278.26 | 272.46 | 274.90 | 36,986,156 | +5.32(+1.97%) |
Mar 22, 2023 | 270.68 | 278.25 | 269.47 | 269.58 | 35,210,364 | -1.48(-0.54%) |
Mar 21, 2023 | 272.15 | 272.26 | 266.84 | 271.06 | 34,891,352 | +1.54(+0.57%) |
Mar 20, 2023 | 274.23 | 274.72 | 267.17 | 269.52 | 44,537,428 | -7.13(-2.58%) |
Mar 17, 2023 | 275.49 | 280.51 | 273.57 | 276.65 | 70,225,960 | +3.20(+1.17%) |
Mar 16, 2023 | 262.56 | 273.81 | 260.66 | 273.45 | 55,368,368 | +10.65(+4.05%) |
Mar 15, 2023 | 257.39 | 263.83 | 256.79 | 262.80 | 46,476,920 | +4.60(+1.78%) |
Mar 14, 2023 | 254.20 | 258.47 | 253.31 | 258.20 | 33,940,132 | +6.80(+2.71%) |
Mar 13, 2023 | 244.94 | 255.34 | 243.29 | 251.39 | 33,838,036 | +5.28(+2.14%) |
Mar 10, 2023 | 248.58 | 250.28 | 245.14 | 246.12 | 28,618,870 | -3.69(-1.48%) |
Mar 09, 2023 | 253.28 | 256.98 | 249.08 | 249.81 | 26,893,558 | -1.37(-0.54%) |
Mar 08, 2023 | 251.51 | 252.01 | 248.31 | 251.18 | 17,492,636 | -0.45(-0.18%) |
Mar 07, 2023 | 253.75 | 255.13 | 250.87 | 251.62 | 21,672,682 | -2.69(-1.06%) |
Mar 06, 2023 | 253.87 | 257.53 | 253.43 | 254.31 | 24,331,250 | +1.56(+0.62%) |
Mar 03, 2023 | 249.68 | 253.08 | 248.89 | 252.75 | 31,069,502 | +4.14(+1.66%) |
Mar 02, 2023 | 244.10 | 248.90 | 243.17 | 248.61 | 25,105,030 | +4.79(+1.97%) |
Mar 01, 2023 | 248.27 | 248.43 | 243.34 | 243.82 | 27,782,680 | -3.12(-1.26%) |
Feb 28, 2023 | 246.59 | 248.99 | 246.26 | 246.94 | 23,197,274 | -0.73(-0.30%) |
Feb 27, 2023 | 249.95 | 250.31 | 246.91 | 247.67 | 21,387,710 | +0.93(+0.38%) |
Feb 24, 2023 | 247.47 | 248.50 | 245.63 | 246.74 | 25,242,266 | -5.49(-2.18%) |
Feb 23, 2023 | 253.02 | 254.28 | 247.99 | 252.24 | 29,481,356 | +3.23(+1.30%) |
Feb 22, 2023 | 251.56 | 251.81 | 247.85 | 249.01 | 22,674,728 | -1.15(-0.46%) |
Feb 21, 2023 | 251.95 | 252.95 | 249.09 | 250.16 | 28,725,380 | -5.34(-2.09%) |
Feb 17, 2023 | 256.81 | 257.50 | 253.45 | 255.49 | 30,316,004 | -4.05(-1.56%) |
Feb 16, 2023 | 261.39 | 264.09 | 259.30 | 259.54 | 29,837,726 | -7.10(-2.66%) |
Feb 15, 2023 | 265.65 | 268.04 | 263.53 | 266.64 | 29,214,256 | -2.15(-0.80%) |
Feb 14, 2023 | 269.28 | 271.56 | 265.94 | 268.79 | 37,465,288 | +0.84(+0.31%) |
Feb 13, 2023 | 264.32 | 271.19 | 263.83 | 267.95 | 45,143,548 | +8.12(+3.12%) |
Feb 10, 2023 | 258.28 | 260.81 | 257.42 | 259.83 | 26,143,446 | -0.51(-0.20%) |
Feb 09, 2023 | 270.40 | 270.58 | 259.54 | 260.35 | 43,031,984 | -3.07(-1.17%) |
Feb 08, 2023 | 269.81 | 273.32 | 262.90 | 263.42 | 55,244,444 | -0.82(-0.31%) |
Feb 07, 2023 | 257.29 | 265.43 | 256.85 | 264.24 | 51,351,696 | +10.66(+4.20%) |
Feb 06, 2023 | 254.24 | 255.09 | 251.62 | 253.58 | 22,767,098 | -1.56(-0.61%) |
Feb 03, 2023 | 256.32 | 260.92 | 253.91 | 255.14 | 29,443,264 | -6.17(-2.36%) |
Feb 02, 2023 | 255.60 | 261.40 | 254.06 | 261.31 | 40,361,824 | +11.70(+4.69%) |
Feb 01, 2023 | 244.92 | 252.01 | 242.42 | 249.61 | 31,529,796 | +4.88(+1.99%) |
Jan 31, 2023 | 240.43 | 244.87 | 239.93 | 244.73 | 26,936,180 | +5.04(+2.10%) |
Jan 30, 2023 | 241.47 | 242.55 | 239.19 | 239.69 | 26,170,690 | -5.38(-2.20%) |
Jan 27, 2023 | 245.90 | 246.73 | 243.76 | 245.08 | 26,832,504 | +0.16(+0.06%) |
Jan 26, 2023 | 240.62 | 245.23 | 238.99 | 244.92 | 33,845,740 | +7.30(+3.07%) |
Jan 25, 2023 | 231.57 | 240.28 | 228.03 | 237.62 | 67,311,368 | -1.41(-0.59%) |
Jan 24, 2023 | 239.49 | 240.92 | 237.45 | 239.03 | 38,707,944 | -0.53(-0.22%) |
Jan 23, 2023 | 238.10 | 242.12 | 236.67 | 239.57 | 32,423,172 | +2.33(+0.98%) |
Jan 20, 2023 | 231.93 | 237.75 | 231.60 | 237.24 | 35,835,252 | +8.19(+3.57%) |
Jan 19, 2023 | 230.88 | 232.59 | 227.81 | 229.05 | 28,981,720 | -3.83(-1.65%) |
Jan 18, 2023 | 238.57 | 239.37 | 232.59 | 232.88 | 30,382,158 | -4.48(-1.89%) |
Jan 17, 2023 | 235.01 | 237.92 | 234.15 | 237.37 | 30,157,280 | +1.11(+0.47%) |
Jan 13, 2023 | 234.06 | 236.40 | 232.00 | 236.26 | 21,606,740 | +0.71(+0.30%) |
Jan 12, 2023 | 232.34 | 236.92 | 230.66 | 235.55 | 27,591,628 | +2.71(+1.16%) |
Jan 11, 2023 | 228.42 | 233.02 | 228.24 | 232.84 | 29,004,414 | +6.83(+3.02%) |
Jan 10, 2023 | 224.93 | 228.44 | 224.51 | 226.01 | 27,354,064 | +1.71(+0.76%) |
Jan 09, 2023 | 223.64 | 228.37 | 223.60 | 224.30 | 27,667,058 | +2.24(+1.01%) |
Jan 06, 2023 | 220.23 | 222.96 | 216.63 | 222.06 | 44,162,432 | +2.51(+1.14%) |
Jan 05, 2023 | 224.38 | 224.72 | 219.01 | 219.55 | 40,056,928 | -6.71(-2.96%) |
Jan 04, 2023 | 229.38 | 229.98 | 223.15 | 226.25 | 51,032,320 | -10.35(-4.37%) |