Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 268.96 | 270.34 | 268.43 | 269.18 | 238,855 | +2.03(+0.76%) |
Mar 30, 2023 | 267.53 | 268.24 | 266.06 | 267.15 | 253,067 | +0.03(+0.01%) |
Mar 29, 2023 | 268.03 | 268.48 | 266.22 | 267.12 | 187,320 | +2.54(+0.96%) |
Mar 28, 2023 | 265.07 | 265.21 | 263.18 | 264.58 | 201,860 | +0.14(+0.05%) |
Mar 27, 2023 | 266.45 | 266.88 | 263.72 | 264.44 | 238,616 | +0.80(+0.30%) |
Mar 24, 2023 | 262.51 | 263.99 | 259.56 | 263.64 | 328,944 | -0.75(-0.28%) |
Mar 23, 2023 | 267.29 | 268.96 | 262.50 | 264.39 | 329,433 | +0.94(+0.36%) |
Mar 22, 2023 | 267.31 | 269.24 | 263.44 | 263.44 | 286,029 | -1.46(-0.55%) |
Mar 21, 2023 | 263.97 | 265.56 | 263.49 | 264.90 | 263,771 | +4.13(+1.58%) |
Mar 20, 2023 | 261.03 | 262.02 | 258.94 | 260.77 | 264,158 | +3.26(+1.27%) |
Mar 17, 2023 | 256.66 | 258.67 | 255.31 | 257.51 | 356,783 | -5.13(-1.95%) |
Mar 16, 2023 | 254.65 | 263.58 | 254.65 | 262.64 | 420,103 | +8.02(+3.15%) |
Mar 15, 2023 | 252.63 | 255.33 | 250.53 | 254.62 | 408,553 | -6.57(-2.51%) |
Mar 14, 2023 | 260.85 | 262.07 | 258.88 | 261.19 | 422,587 | +2.82(+1.09%) |
Mar 13, 2023 | 256.52 | 259.95 | 256.14 | 258.37 | 312,497 | -1.16(-0.45%) |
Mar 10, 2023 | 264.04 | 264.04 | 257.66 | 259.53 | 479,541 | -3.43(-1.30%) |
Mar 09, 2023 | 266.40 | 267.02 | 261.42 | 262.96 | 243,900 | -4.95(-1.85%) |
Mar 08, 2023 | 266.82 | 269.00 | 265.59 | 267.90 | 166,050 | +0.98(+0.37%) |
Mar 07, 2023 | 271.76 | 272.30 | 266.39 | 266.92 | 271,262 | -1.68(-0.63%) |
Mar 06, 2023 | 271.72 | 272.06 | 268.17 | 268.60 | 757,005 | -1.08(-0.40%) |
Mar 03, 2023 | 270.13 | 271.37 | 268.77 | 269.68 | 498,131 | +6.82(+2.60%) |
Mar 02, 2023 | 260.61 | 263.32 | 259.80 | 262.86 | 204,865 | +1.85(+0.71%) |
Mar 01, 2023 | 263.97 | 264.07 | 260.43 | 261.01 | 204,665 | +2.33(+0.90%) |
Feb 28, 2023 | 258.03 | 260.38 | 257.20 | 258.68 | 353,959 | -0.98(-0.38%) |
Feb 27, 2023 | 259.18 | 260.89 | 258.82 | 259.66 | 196,921 | +2.24(+0.87%) |
Feb 24, 2023 | 256.02 | 258.33 | 255.41 | 257.42 | 247,810 | -3.02(-1.16%) |
Feb 23, 2023 | 262.24 | 262.90 | 259.56 | 260.44 | 259,648 | +1.54(+0.59%) |
Feb 22, 2023 | 260.11 | 260.58 | 257.88 | 258.90 | 288,802 | -2.19(-0.84%) |
Feb 21, 2023 | 261.33 | 261.90 | 260.08 | 261.09 | 333,990 | -4.05(-1.53%) |
Feb 17, 2023 | 263.17 | 265.85 | 262.64 | 265.14 | 253,582 | +0.99(+0.38%) |
Feb 16, 2023 | 263.58 | 266.96 | 262.42 | 264.15 | 218,883 | -1.34(-0.51%) |
Feb 15, 2023 | 262.27 | 265.56 | 262.27 | 265.49 | 284,485 | +1.61(+0.61%) |
Feb 14, 2023 | 259.55 | 264.47 | 259.28 | 263.88 | 199,438 | +2.16(+0.82%) |
Feb 13, 2023 | 259.91 | 263.18 | 259.46 | 261.73 | 233,471 | +3.74(+1.45%) |
Feb 10, 2023 | 256.62 | 258.44 | 255.25 | 257.99 | 568,382 | -6.59(-2.49%) |
Feb 09, 2023 | 267.82 | 268.36 | 263.34 | 264.58 | 308,650 | -0.25(-0.09%) |
Feb 08, 2023 | 264.73 | 266.10 | 263.42 | 264.82 | 448,125 | -0.35(-0.13%) |
Feb 07, 2023 | 260.80 | 265.51 | 260.57 | 265.17 | 467,826 | +5.56(+2.14%) |
Feb 06, 2023 | 258.70 | 261.30 | 257.27 | 259.61 | 397,843 | +1.26(+0.49%) |
Feb 03, 2023 | 258.75 | 262.28 | 258.01 | 258.35 | 781,374 | -5.41(-2.05%) |
Feb 02, 2023 | 263.47 | 268.59 | 260.90 | 263.75 | 1,199,259 | +12.08(+4.80%) |
Feb 01, 2023 | 248.18 | 254.79 | 247.61 | 251.67 | 790,894 | +2.00(+0.80%) |
Jan 31, 2023 | 245.00 | 249.95 | 244.91 | 249.67 | 713,239 | +0.06(+0.02%) |
Jan 30, 2023 | 252.10 | 253.40 | 248.97 | 249.61 | 484,078 | -2.45(-0.97%) |
Jan 27, 2023 | 247.20 | 254.41 | 247.20 | 252.07 | 826,662 | +5.91(+2.40%) |
Jan 26, 2023 | 245.15 | 246.89 | 244.70 | 246.16 | 364,898 | +2.18(+0.89%) |
Jan 25, 2023 | 241.18 | 244.18 | 240.78 | 243.98 | 277,025 | +1.53(+0.63%) |
Jan 24, 2023 | 241.12 | 242.84 | 240.24 | 242.45 | 285,588 | +0.40(+0.16%) |
Jan 23, 2023 | 240.38 | 243.68 | 240.09 | 242.05 | 375,524 | +1.25(+0.52%) |
Jan 20, 2023 | 238.64 | 240.92 | 237.96 | 240.80 | 313,887 | +4.36(+1.84%) |
Jan 19, 2023 | 237.89 | 238.44 | 235.13 | 236.44 | 609,055 | -1.71(-0.72%) |
Jan 18, 2023 | 240.37 | 241.06 | 238.15 | 238.15 | 569,917 | +1.84(+0.78%) |
Jan 17, 2023 | 235.81 | 238.24 | 235.81 | 236.31 | 342,363 | +1.93(+0.82%) |
Jan 13, 2023 | 233.25 | 234.91 | 233.08 | 234.38 | 187,631 | +0.08(+0.03%) |
Jan 12, 2023 | 232.60 | 235.56 | 231.16 | 234.31 | 332,006 | +2.12(+0.91%) |
Jan 11, 2023 | 231.44 | 233.35 | 230.93 | 232.19 | 334,800 | +1.75(+0.76%) |
Jan 10, 2023 | 228.60 | 230.62 | 227.77 | 230.44 | 299,621 | +3.16(+1.39%) |
Jan 09, 2023 | 228.50 | 231.24 | 227.28 | 227.28 | 568,421 | +4.66(+2.09%) |
Jan 06, 2023 | 215.43 | 223.34 | 214.79 | 222.62 | 214,283 | +7.95(+3.70%) |
Jan 05, 2023 | 215.84 | 217.03 | 214.37 | 214.67 | 207,213 | -3.57(-1.63%) |
Jan 04, 2023 | 217.77 | 218.24 | 215.20 | 218.24 | 357,053 | +4.27(+2.00%) |