Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 283.18 | 288.38 | 280.90 | 285.21 | 0 | +2.03(+0.72%) |
Mar 30, 2023 | 282.85 | 286.27 | 281.23 | 283.18 | 0 | +0.33(+0.12%) |
Mar 29, 2023 | 283.50 | 291.30 | 281.80 | 282.85 | 0 | -0.65(-0.23%) |
Mar 28, 2023 | 279.52 | 283.99 | 278.06 | 283.50 | 0 | +3.98(+1.42%) |
Mar 27, 2023 | 275.54 | 282.61 | 273.11 | 279.52 | 0 | +3.98(+1.44%) |
Mar 24, 2023 | 266.36 | 279.77 | 267.50 | 275.54 | 0 | +9.18(+3.45%) |
Mar 23, 2023 | 263.60 | 270.18 | 264.58 | 266.36 | 0 | +2.76(+1.05%) |
Mar 22, 2023 | 266.53 | 267.26 | 257.18 | 263.60 | 0 | -2.93(-1.10%) |
Mar 21, 2023 | 269.61 | 273.76 | 264.90 | 266.53 | 0 | -3.08(-1.14%) |
Mar 20, 2023 | 271.56 | 270.91 | 266.85 | 269.61 | 0 | -1.95(-0.72%) |
Mar 17, 2023 | 266.36 | 272.21 | 267.26 | 271.56 | 0 | +5.36(+2.01%) |
Mar 16, 2023 | 265.55 | 266.85 | 262.95 | 266.20 | 0 | -0.16(-0.06%) |
Mar 15, 2023 | 265.71 | 267.99 | 264.01 | 266.36 | 0 | +0.32(+0.12%) |
Mar 14, 2023 | 260.11 | 266.61 | 258.48 | 266.04 | 0 | +5.93(+2.28%) |
Mar 13, 2023 | 259.38 | 263.28 | 255.07 | 260.11 | 0 | +0.73(+0.28%) |
Mar 10, 2023 | 252.55 | 259.54 | 251.01 | 259.38 | 0 | +6.83(+2.70%) |
Mar 09, 2023 | 260.03 | 261.25 | 252.31 | 252.55 | 0 | -7.48(-2.88%) |
Mar 08, 2023 | 259.70 | 260.92 | 256.62 | 260.03 | 0 | +0.33(+0.13%) |
Mar 07, 2023 | 259.22 | 261.73 | 258.00 | 259.70 | 0 | +0.48(+0.19%) |
Mar 06, 2023 | 265.23 | 263.03 | 259.05 | 259.22 | 0 | -6.01(-2.27%) |
Mar 03, 2023 | 268.39 | 270.43 | 264.74 | 265.23 | 0 | -3.16(-1.18%) |
Mar 02, 2023 | 265.23 | 270.59 | 264.41 | 268.39 | 0 | +3.16(+1.19%) |
Mar 01, 2023 | 264.09 | 267.01 | 262.79 | 265.23 | 0 | +1.14(+0.43%) |
Feb 28, 2023 | 265.47 | 267.34 | 262.46 | 264.09 | 0 | -1.38(-0.52%) |
Feb 27, 2023 | 271.40 | 269.69 | 264.01 | 265.47 | 0 | -5.93(-2.18%) |
Feb 24, 2023 | 278.39 | 277.33 | 268.39 | 271.40 | 0 | -6.99(-2.51%) |
Feb 23, 2023 | 282.53 | 283.42 | 277.41 | 278.39 | 0 | -4.14(-1.47%) |
Feb 22, 2023 | 290.33 | 287.48 | 282.04 | 282.53 | 0 | -7.80(-2.69%) |
Feb 21, 2023 | 291.06 | 293.74 | 289.68 | 290.33 | 0 | -0.73(-0.25%) |
Feb 17, 2023 | 288.30 | 291.47 | 287.57 | 291.06 | 0 | +2.76(+0.96%) |
Feb 16, 2023 | 286.92 | 289.19 | 286.43 | 288.30 | 0 | +1.38(+0.48%) |
Feb 15, 2023 | 290.90 | 291.71 | 285.37 | 286.92 | 0 | -3.98(-1.37%) |
Feb 14, 2023 | 292.52 | 295.53 | 290.33 | 290.90 | 0 | -1.62(-0.55%) |
Feb 13, 2023 | 291.38 | 293.50 | 287.65 | 292.52 | 0 | +0.34(+0.12%) |
Feb 10, 2023 | 282.76 | 293.24 | 284.56 | 292.18 | 0 | +8.71(+3.07%) |
Feb 09, 2023 | 288.70 | 289.00 | 282.87 | 283.47 | 0 | -6.05(-2.09%) |
Feb 08, 2023 | 286.38 | 290.15 | 285.34 | 289.52 | 0 | +2.43(+0.85%) |
Feb 07, 2023 | 284.14 | 287.84 | 282.76 | 287.09 | 0 | +2.61(+0.92%) |
Feb 06, 2023 | 283.67 | 288.05 | 282.45 | 284.48 | 0 | +0.81(+0.29%) |
Feb 03, 2023 | 286.19 | 289.19 | 282.12 | 283.67 | 0 | -2.52(-0.88%) |
Feb 02, 2023 | 287.32 | 290.08 | 282.94 | 286.19 | 0 | -1.13(-0.39%) |
Feb 01, 2023 | 285.54 | 287.48 | 283.10 | 287.32 | 0 | +1.78(+0.62%) |
Jan 31, 2023 | 283.91 | 286.75 | 279.44 | 285.54 | 0 | +1.63(+0.57%) |
Jan 30, 2023 | 282.45 | 287.08 | 282.61 | 283.91 | 0 | +1.46(+0.52%) |
Jan 27, 2023 | 280.99 | 283.59 | 277.41 | 282.45 | 0 | +1.46(+0.52%) |
Jan 26, 2023 | 274.00 | 282.85 | 273.84 | 280.99 | 0 | +6.99(+2.55%) |
Jan 25, 2023 | 270.91 | 277.01 | 272.94 | 274.00 | 0 | +3.09(+1.14%) |
Jan 24, 2023 | 266.12 | 273.59 | 266.61 | 270.91 | 0 | +5.36(+2.02%) |
Jan 23, 2023 | 275.54 | 273.43 | 263.52 | 265.55 | 0 | -9.99(-3.63%) |
Jan 20, 2023 | 270.34 | 275.54 | 267.58 | 275.54 | 0 | +5.20(+1.92%) |
Jan 19, 2023 | 273.43 | 275.95 | 270.34 | 270.34 | 0 | -3.09(-1.13%) |
Jan 18, 2023 | 278.06 | 281.47 | 272.94 | 273.43 | 0 | -4.96(-1.78%) |
Jan 17, 2023 | 274.16 | 278.96 | 269.13 | 278.39 | 0 | +4.23(+1.54%) |
Jan 13, 2023 | 274.16 | 274.16 | 274.16 | 274.16 | 0 | +2.84(+1.05%) |
Jan 12, 2023 | 267.18 | 272.62 | 263.36 | 271.32 | 0 | +4.14(+1.55%) |
Jan 11, 2023 | 263.76 | 267.42 | 262.14 | 267.18 | 0 | +3.42(+1.30%) |
Jan 10, 2023 | 269.21 | 267.99 | 261.00 | 263.76 | 0 | -5.45(-2.02%) |
Jan 09, 2023 | 270.34 | 273.76 | 268.96 | 269.21 | 0 | -1.13(-0.42%) |
Jan 06, 2023 | 272.86 | 274.73 | 269.94 | 270.34 | 0 | -2.52(-0.92%) |
Jan 05, 2023 | 273.19 | 275.87 | 270.51 | 272.86 | 0 | -0.33(-0.12%) |
Jan 04, 2023 | 282.45 | 281.88 | 271.89 | 273.19 | 0 | -9.26(-3.28%) |