Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 262.21 | 268.23 | 260.97 | 267.06 | 47,827 | +6.90(+2.65%) |
Mar 30, 2023 | 259.80 | 262.11 | 259.21 | 260.16 | 38,824 | +1.00(+0.39%) |
Mar 29, 2023 | 253.52 | 259.68 | 250.90 | 259.16 | 60,459 | +6.35(+2.51%) |
Mar 28, 2023 | 257.56 | 259.01 | 251.44 | 252.81 | 47,337 | -6.09(-2.35%) |
Mar 27, 2023 | 259.49 | 260.39 | 257.30 | 258.90 | 35,888 | -0.38(-0.15%) |
Mar 24, 2023 | 260.97 | 260.97 | 257.05 | 259.28 | 27,548 | -1.77(-0.68%) |
Mar 23, 2023 | 261.25 | 267.20 | 258.31 | 261.05 | 44,008 | +0.11(+0.04%) |
Mar 22, 2023 | 266.44 | 267.21 | 260.42 | 260.94 | 30,380 | -5.50(-2.06%) |
Mar 21, 2023 | 266.84 | 269.88 | 264.12 | 266.44 | 41,274 | +1.10(+0.41%) |
Mar 20, 2023 | 258.56 | 266.27 | 258.56 | 265.33 | 33,281 | +8.02(+3.12%) |
Mar 17, 2023 | 263.04 | 263.04 | 256.43 | 257.31 | 82,686 | -5.89(-2.24%) |
Mar 16, 2023 | 257.11 | 264.91 | 257.11 | 263.20 | 51,332 | +5.84(+2.27%) |
Mar 15, 2023 | 258.99 | 263.15 | 253.48 | 257.36 | 52,255 | -6.27(-2.38%) |
Mar 14, 2023 | 262.24 | 266.22 | 262.04 | 263.63 | 56,481 | +4.63(+1.79%) |
Mar 13, 2023 | 258.00 | 262.72 | 257.43 | 259.00 | 44,754 | -1.29(-0.49%) |
Mar 10, 2023 | 260.49 | 262.82 | 257.86 | 260.29 | 47,840 | -3.79(-1.44%) |
Mar 09, 2023 | 268.30 | 270.32 | 263.40 | 264.09 | 37,820 | -4.34(-1.62%) |
Mar 08, 2023 | 264.03 | 269.16 | 264.03 | 268.43 | 21,126 | +4.42(+1.68%) |
Mar 07, 2023 | 268.32 | 268.32 | 261.23 | 264.01 | 34,344 | -3.19(-1.20%) |
Mar 06, 2023 | 267.38 | 270.02 | 266.38 | 267.20 | 29,202 | +0.59(+0.22%) |
Mar 03, 2023 | 263.22 | 269.29 | 263.22 | 266.61 | 36,111 | +4.15(+1.58%) |
Mar 02, 2023 | 261.42 | 263.42 | 257.58 | 262.46 | 39,050 | -0.21(-0.08%) |
Mar 01, 2023 | 261.28 | 263.63 | 259.56 | 262.67 | 49,960 | -1.06(-0.40%) |
Feb 28, 2023 | 264.42 | 266.46 | 263.09 | 263.73 | 21,487 | -1.32(-0.50%) |
Feb 27, 2023 | 264.11 | 267.83 | 263.82 | 265.05 | 42,119 | +0.94(+0.36%) |
Feb 24, 2023 | 266.93 | 267.90 | 262.24 | 264.11 | 38,138 | -7.19(-2.65%) |
Feb 23, 2023 | 270.32 | 272.94 | 267.57 | 271.30 | 39,283 | +2.21(+0.82%) |
Feb 22, 2023 | 270.66 | 270.66 | 264.84 | 269.09 | 57,249 | -0.49(-0.18%) |
Feb 21, 2023 | 275.12 | 276.29 | 269.18 | 269.58 | 43,907 | -8.32(-2.99%) |
Feb 17, 2023 | 277.01 | 279.92 | 275.23 | 277.90 | 45,129 | +0.32(+0.12%) |
Feb 16, 2023 | 277.60 | 284.30 | 277.38 | 277.57 | 53,789 | -3.75(-1.33%) |
Feb 15, 2023 | 273.32 | 281.33 | 270.88 | 281.33 | 58,616 | +5.43(+1.97%) |
Feb 14, 2023 | 275.02 | 279.79 | 272.13 | 275.90 | 50,168 | -1.47(-0.53%) |
Feb 13, 2023 | 275.92 | 279.54 | 272.48 | 277.38 | 43,348 | +2.80(+1.02%) |
Feb 10, 2023 | 272.19 | 275.84 | 270.41 | 274.57 | 46,890 | +0.74(+0.27%) |
Feb 09, 2023 | 277.75 | 284.55 | 273.59 | 273.84 | 79,754 | -3.27(-1.18%) |
Feb 08, 2023 | 276.27 | 280.47 | 274.72 | 277.10 | 72,264 | +0.09(+0.03%) |
Feb 07, 2023 | 277.49 | 277.66 | 269.07 | 277.01 | 107,814 | -3.51(-1.25%) |
Feb 06, 2023 | 277.09 | 283.64 | 274.53 | 280.53 | 87,957 | +2.07(+0.74%) |
Feb 03, 2023 | 292.82 | 293.26 | 266.40 | 278.46 | 169,223 | -19.05(-6.40%) |
Feb 02, 2023 | 292.73 | 297.94 | 290.85 | 297.50 | 77,650 | +9.10(+3.16%) |
Feb 01, 2023 | 283.64 | 290.88 | 280.15 | 288.40 | 67,678 | +1.83(+0.64%) |
Jan 31, 2023 | 278.01 | 286.58 | 278.01 | 286.57 | 68,182 | +7.90(+2.83%) |
Jan 30, 2023 | 284.39 | 286.10 | 278.54 | 278.67 | 60,926 | -8.40(-2.92%) |
Jan 27, 2023 | 288.09 | 291.31 | 286.42 | 287.07 | 62,501 | -0.50(-0.17%) |
Jan 26, 2023 | 283.23 | 288.09 | 282.39 | 287.57 | 54,487 | +4.92(+1.74%) |
Jan 25, 2023 | 274.80 | 282.77 | 273.95 | 282.64 | 52,260 | +3.79(+1.36%) |
Jan 24, 2023 | 279.79 | 284.25 | 278.39 | 278.86 | 76,331 | -6.51(-2.28%) |
Jan 23, 2023 | 283.55 | 289.97 | 283.55 | 285.37 | 64,104 | +2.62(+0.93%) |
Jan 20, 2023 | 275.19 | 282.75 | 273.09 | 282.75 | 66,225 | +7.29(+2.65%) |
Jan 19, 2023 | 281.39 | 282.35 | 274.64 | 275.46 | 90,854 | -7.00(-2.48%) |
Jan 18, 2023 | 284.64 | 289.48 | 280.92 | 282.47 | 77,575 | -2.84(-1.00%) |
Jan 17, 2023 | 287.06 | 289.95 | 283.57 | 285.31 | 64,933 | -1.34(-0.47%) |
Jan 13, 2023 | 280.66 | 286.66 | 279.86 | 286.66 | 53,312 | +5.37(+1.91%) |
Jan 12, 2023 | 280.51 | 282.98 | 276.11 | 281.29 | 78,150 | +1.89(+0.68%) |
Jan 11, 2023 | 277.95 | 279.41 | 272.79 | 279.40 | 93,205 | +3.85(+1.40%) |
Jan 10, 2023 | 273.23 | 277.00 | 271.05 | 275.54 | 97,056 | +1.82(+0.67%) |
Jan 09, 2023 | 277.87 | 281.56 | 273.72 | 273.72 | 82,969 | -0.75(-0.27%) |
Jan 06, 2023 | 262.27 | 274.63 | 260.22 | 274.46 | 56,359 | +12.80(+4.89%) |
Jan 05, 2023 | 261.22 | 264.05 | 258.77 | 261.66 | 87,151 | -2.40(-0.91%) |
Jan 04, 2023 | 268.69 | 270.15 | 263.04 | 264.07 | 95,235 | -1.13(-0.43%) |