Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 278.68 | 282.68 | 278.40 | 278.69 | 369,110 | +1.60(+0.58%) |
Mar 30, 2023 | 277.95 | 278.10 | 273.17 | 277.09 | 238,804 | +2.30(+0.84%) |
Mar 29, 2023 | 271.00 | 279.56 | 271.00 | 274.79 | 307,749 | -0.75(-0.27%) |
Mar 28, 2023 | 278.27 | 280.46 | 275.10 | 275.54 | 290,883 | -1.62(-0.58%) |
Mar 27, 2023 | 276.96 | 278.45 | 274.03 | 277.16 | 212,534 | +2.49(+0.91%) |
Mar 24, 2023 | 277.59 | 278.34 | 272.61 | 274.67 | 307,252 | -3.15(-1.13%) |
Mar 23, 2023 | 276.41 | 283.42 | 273.76 | 277.82 | 500,128 | +4.21(+1.54%) |
Mar 22, 2023 | 269.80 | 278.19 | 267.77 | 273.61 | 515,816 | +3.54(+1.31%) |
Mar 21, 2023 | 267.21 | 270.70 | 264.80 | 270.07 | 281,210 | +3.90(+1.47%) |
Mar 20, 2023 | 262.37 | 267.25 | 260.46 | 266.17 | 231,273 | +3.17(+1.21%) |
Mar 17, 2023 | 265.83 | 266.56 | 262.18 | 263.00 | 399,450 | -4.96(-1.85%) |
Mar 16, 2023 | 254.78 | 267.98 | 252.51 | 267.96 | 378,913 | +10.96(+4.26%) |
Mar 15, 2023 | 254.98 | 258.26 | 251.99 | 257.00 | 287,708 | -2.36(-0.91%) |
Mar 14, 2023 | 256.69 | 259.55 | 253.09 | 259.36 | 311,614 | +7.28(+2.89%) |
Mar 13, 2023 | 245.30 | 256.18 | 244.71 | 252.08 | 327,296 | +5.99(+2.43%) |
Mar 10, 2023 | 249.12 | 252.48 | 245.06 | 246.09 | 350,358 | -3.59(-1.44%) |
Mar 09, 2023 | 253.15 | 254.79 | 249.32 | 249.68 | 330,604 | -1.79(-0.71%) |
Mar 08, 2023 | 254.99 | 254.99 | 249.75 | 251.47 | 347,595 | -3.14(-1.23%) |
Mar 07, 2023 | 254.64 | 257.82 | 252.47 | 254.61 | 248,552 | -0.09(-0.04%) |
Mar 06, 2023 | 259.48 | 260.30 | 254.68 | 254.70 | 358,088 | -6.68(-2.56%) |
Mar 03, 2023 | 262.60 | 262.63 | 260.35 | 261.38 | 292,877 | +0.48(+0.18%) |
Mar 02, 2023 | 256.42 | 261.26 | 253.63 | 260.90 | 307,573 | +2.52(+0.98%) |
Mar 01, 2023 | 259.48 | 260.53 | 255.03 | 258.38 | 328,053 | -1.61(-0.62%) |
Feb 28, 2023 | 265.07 | 271.00 | 259.73 | 259.99 | 436,099 | -4.83(-1.82%) |
Feb 27, 2023 | 270.00 | 274.71 | 262.89 | 264.82 | 427,956 | -2.56(-0.96%) |
Feb 24, 2023 | 259.00 | 268.61 | 240.00 | 267.38 | 1,009,796 | +5.66(+2.16%) |
Feb 23, 2023 | 262.64 | 263.78 | 257.29 | 261.72 | 447,698 | +0.37(+0.14%) |
Feb 22, 2023 | 258.82 | 263.51 | 258.31 | 261.35 | 290,956 | +3.17(+1.23%) |
Feb 21, 2023 | 260.29 | 264.46 | 254.59 | 258.18 | 449,073 | -6.51(-2.46%) |
Feb 17, 2023 | 266.31 | 266.31 | 259.05 | 264.69 | 254,022 | -3.04(-1.14%) |
Feb 16, 2023 | 259.13 | 269.19 | 259.13 | 267.73 | 505,504 | +3.54(+1.34%) |
Feb 15, 2023 | 261.03 | 264.24 | 259.51 | 264.19 | 406,107 | +1.59(+0.61%) |
Feb 14, 2023 | 264.82 | 266.35 | 260.67 | 262.60 | 437,398 | -4.12(-1.54%) |
Feb 13, 2023 | 266.00 | 268.44 | 264.61 | 266.72 | 169,702 | +2.14(+0.81%) |
Feb 10, 2023 | 260.34 | 264.82 | 258.80 | 264.58 | 209,750 | +2.56(+0.98%) |
Feb 09, 2023 | 265.59 | 266.29 | 259.80 | 262.02 | 301,958 | -5.28(-1.98%) |
Feb 08, 2023 | 265.30 | 269.00 | 264.11 | 267.30 | 217,482 | +0.20(+0.07%) |
Feb 07, 2023 | 258.66 | 268.49 | 257.86 | 267.10 | 212,816 | +7.41(+2.85%) |
Feb 06, 2023 | 257.88 | 261.69 | 256.14 | 259.69 | 133,447 | -1.33(-0.51%) |
Feb 03, 2023 | 260.86 | 266.15 | 259.75 | 261.02 | 210,772 | -4.17(-1.57%) |
Feb 02, 2023 | 258.00 | 266.63 | 258.00 | 265.19 | 358,913 | +7.89(+3.07%) |
Feb 01, 2023 | 251.55 | 257.76 | 250.47 | 257.30 | 230,903 | +6.89(+2.75%) |
Jan 31, 2023 | 250.00 | 252.49 | 245.89 | 250.41 | 354,957 | +0.41(+0.16%) |
Jan 30, 2023 | 248.81 | 252.17 | 245.68 | 250.00 | 234,386 | -0.44(-0.18%) |
Jan 27, 2023 | 243.54 | 252.68 | 242.05 | 250.44 | 268,750 | +5.86(+2.40%) |
Jan 26, 2023 | 240.08 | 245.01 | 237.14 | 244.58 | 251,317 | +5.72(+2.39%) |
Jan 25, 2023 | 239.20 | 240.56 | 233.50 | 238.86 | 319,408 | -4.74(-1.95%) |
Jan 24, 2023 | 247.21 | 253.22 | 242.08 | 243.60 | 209,939 | -7.03(-2.80%) |
Jan 23, 2023 | 247.57 | 250.85 | 245.27 | 250.63 | 308,857 | +2.29(+0.92%) |
Jan 20, 2023 | 240.85 | 248.67 | 239.03 | 248.34 | 335,396 | +8.68(+3.62%) |
Jan 19, 2023 | 238.15 | 241.41 | 235.88 | 239.66 | 274,536 | +0.15(+0.06%) |
Jan 18, 2023 | 234.73 | 246.00 | 234.12 | 239.51 | 327,298 | +6.38(+2.74%) |
Jan 17, 2023 | 232.18 | 237.61 | 229.78 | 233.13 | 339,319 | -4.65(-1.96%) |
Jan 13, 2023 | 229.19 | 240.40 | 229.19 | 237.78 | 411,480 | +7.27(+3.15%) |
Jan 12, 2023 | 226.89 | 231.15 | 224.03 | 230.51 | 235,916 | +2.64(+1.16%) |
Jan 11, 2023 | 232.87 | 233.61 | 222.64 | 227.87 | 516,797 | -4.23(-1.82%) |
Jan 10, 2023 | 227.49 | 232.14 | 223.05 | 232.10 | 415,212 | +6.10(+2.70%) |
Jan 09, 2023 | 233.09 | 233.64 | 222.50 | 226.00 | 604,133 | -4.45(-1.93%) |
Jan 06, 2023 | 221.61 | 230.53 | 218.55 | 230.45 | 222,248 | +9.68(+4.38%) |
Jan 05, 2023 | 223.86 | 226.07 | 220.01 | 220.77 | 236,906 | -3.88(-1.73%) |
Jan 04, 2023 | 223.64 | 226.28 | 218.89 | 224.65 | 312,834 | +3.45(+1.56%) |