Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 271.05 | 272.72 | 270.64 | 271.72 | 2,986,752 | +1.77(+0.66%) |
Mar 30, 2023 | 269.44 | 270.55 | 268.70 | 269.95 | 1,840,781 | +0.34(+0.13%) |
Mar 29, 2023 | 269.19 | 270.30 | 268.65 | 269.61 | 2,113,135 | +1.55(+0.58%) |
Mar 28, 2023 | 266.26 | 268.43 | 265.79 | 268.07 | 2,094,895 | +1.95(+0.73%) |
Mar 27, 2023 | 264.33 | 267.19 | 262.94 | 266.12 | 2,884,381 | +2.44(+0.93%) |
Mar 24, 2023 | 262.74 | 264.16 | 261.26 | 263.68 | 2,294,088 | +1.66(+0.63%) |
Mar 23, 2023 | 260.43 | 263.82 | 260.43 | 262.01 | 2,329,399 | +1.70(+0.65%) |
Mar 22, 2023 | 262.42 | 264.31 | 260.16 | 260.31 | 2,305,526 | -2.27(-0.87%) |
Mar 21, 2023 | 262.38 | 263.23 | 260.07 | 262.59 | 3,210,758 | -0.51(-0.20%) |
Mar 20, 2023 | 260.28 | 263.72 | 260.28 | 263.10 | 2,170,232 | +3.44(+1.32%) |
Mar 17, 2023 | 261.96 | 262.35 | 258.21 | 259.66 | 5,222,645 | -3.28(-1.25%) |
Mar 16, 2023 | 258.28 | 263.04 | 258.01 | 262.94 | 3,187,931 | +4.11(+1.59%) |
Mar 15, 2023 | 257.12 | 258.89 | 255.16 | 258.83 | 3,518,011 | +0.43(+0.17%) |
Mar 14, 2023 | 255.70 | 259.41 | 255.19 | 258.40 | 3,285,630 | +2.74(+1.07%) |
Mar 13, 2023 | 253.03 | 259.86 | 253.03 | 255.66 | 3,819,597 | +1.02(+0.40%) |
Mar 10, 2023 | 256.29 | 259.06 | 253.89 | 254.64 | 3,182,866 | +0.39(+0.15%) |
Mar 09, 2023 | 259.56 | 260.06 | 253.51 | 254.25 | 2,406,018 | -3.60(-1.39%) |
Mar 08, 2023 | 258.36 | 258.65 | 255.72 | 257.85 | 2,380,552 | -1.75(-0.67%) |
Mar 07, 2023 | 263.86 | 265.44 | 259.29 | 259.59 | 2,846,947 | -3.41(-1.30%) |
Mar 06, 2023 | 261.56 | 263.14 | 261.31 | 263.00 | 2,281,986 | +1.53(+0.58%) |
Mar 03, 2023 | 260.85 | 261.78 | 258.69 | 261.48 | 2,805,018 | +1.46(+0.56%) |
Mar 02, 2023 | 255.05 | 260.89 | 254.91 | 260.02 | 2,469,526 | +4.71(+1.85%) |
Mar 01, 2023 | 255.13 | 256.10 | 254.30 | 255.31 | 2,115,456 | -1.16(-0.45%) |
Feb 28, 2023 | 255.72 | 257.12 | 255.40 | 256.46 | 2,935,545 | +0.63(+0.25%) |
Feb 27, 2023 | 256.07 | 257.30 | 254.63 | 255.83 | 2,095,574 | +1.06(+0.42%) |
Feb 24, 2023 | 256.93 | 257.28 | 253.39 | 254.77 | 2,737,827 | -2.99(-1.16%) |
Feb 23, 2023 | 258.65 | 258.82 | 255.04 | 257.76 | 4,364,005 | -1.80(-0.69%) |
Feb 22, 2023 | 259.14 | 261.34 | 258.62 | 259.56 | 2,268,628 | +0.09(+0.03%) |
Feb 21, 2023 | 260.19 | 261.11 | 258.57 | 259.48 | 2,922,793 | -1.39(-0.53%) |
Feb 17, 2023 | 257.30 | 260.88 | 256.36 | 260.87 | 3,162,685 | +4.02(+1.56%) |
Feb 16, 2023 | 256.11 | 258.66 | 254.38 | 256.85 | 2,882,838 | -0.70(-0.27%) |
Feb 15, 2023 | 257.27 | 258.63 | 256.19 | 257.55 | 1,927,141 | -0.05(-0.02%) |
Feb 14, 2023 | 257.64 | 258.48 | 255.65 | 257.60 | 2,279,139 | +0.40(+0.15%) |
Feb 13, 2023 | 254.79 | 257.77 | 254.11 | 257.20 | 2,501,413 | +3.65(+1.44%) |
Feb 10, 2023 | 252.06 | 253.81 | 251.50 | 253.55 | 3,156,601 | +1.70(+0.68%) |
Feb 09, 2023 | 254.78 | 255.03 | 251.40 | 251.85 | 3,657,756 | -2.09(-0.82%) |
Feb 08, 2023 | 256.13 | 256.91 | 253.58 | 253.94 | 2,899,785 | -4.37(-1.69%) |
Feb 07, 2023 | 256.06 | 258.72 | 254.72 | 258.31 | 2,601,425 | -0.56(-0.22%) |
Feb 06, 2023 | 256.04 | 259.14 | 255.43 | 258.87 | 2,963,463 | +3.57(+1.40%) |
Feb 03, 2023 | 253.76 | 256.26 | 252.52 | 255.30 | 3,113,711 | +0.99(+0.39%) |
Feb 02, 2023 | 255.94 | 256.99 | 253.17 | 254.32 | 4,025,623 | -2.96(-1.15%) |
Feb 01, 2023 | 258.00 | 259.38 | 254.60 | 257.27 | 3,681,130 | -1.09(-0.42%) |
Jan 31, 2023 | 256.13 | 258.47 | 254.35 | 258.36 | 5,667,754 | -3.37(-1.29%) |
Jan 30, 2023 | 262.49 | 263.36 | 260.94 | 261.74 | 2,947,243 | -1.52(-0.58%) |
Jan 27, 2023 | 265.71 | 266.00 | 262.78 | 263.25 | 2,280,223 | -2.18(-0.82%) |
Jan 26, 2023 | 263.77 | 265.47 | 262.52 | 265.44 | 2,300,234 | +1.66(+0.63%) |
Jan 25, 2023 | 261.19 | 263.84 | 259.74 | 263.77 | 3,205,416 | +3.32(+1.28%) |
Jan 24, 2023 | 228.43 | 291.80 | 228.43 | 260.45 | 2,607,669 | +0.26(+0.10%) |
Jan 23, 2023 | 259.76 | 262.01 | 258.71 | 260.19 | 2,519,113 | +0.69(+0.26%) |
Jan 20, 2023 | 255.50 | 259.57 | 253.95 | 259.50 | 2,679,179 | +4.83(+1.90%) |
Jan 19, 2023 | 257.71 | 260.05 | 254.62 | 254.67 | 2,944,894 | -2.38(-0.92%) |
Jan 18, 2023 | 264.27 | 265.10 | 256.74 | 257.05 | 3,390,327 | -7.80(-2.94%) |
Jan 17, 2023 | 260.90 | 266.08 | 260.90 | 264.85 | 3,763,775 | +5.04(+1.94%) |
Jan 13, 2023 | 257.39 | 259.86 | 256.90 | 259.80 | 2,244,993 | +2.13(+0.83%) |
Jan 12, 2023 | 260.39 | 260.80 | 257.19 | 257.68 | 2,000,724 | -2.05(-0.79%) |
Jan 11, 2023 | 260.41 | 260.62 | 257.94 | 259.73 | 2,475,027 | -0.10(-0.04%) |
Jan 10, 2023 | 257.96 | 260.00 | 257.94 | 259.82 | 1,776,352 | +1.60(+0.62%) |
Jan 09, 2023 | 260.81 | 260.83 | 257.76 | 258.22 | 2,745,713 | -2.14(-0.82%) |
Jan 06, 2023 | 254.85 | 260.77 | 254.49 | 260.37 | 2,955,439 | +7.06(+2.79%) |
Jan 05, 2023 | 255.81 | 255.81 | 252.54 | 253.30 | 2,013,317 | -2.15(-0.84%) |
Jan 04, 2023 | 257.25 | 257.54 | 254.01 | 255.46 | 2,674,590 | +0.06(+0.02%) |