Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 261.10 | 267.10 | 259.87 | 265.94 | 48,030 | +6.87(+2.65%) |
Mar 30, 2023 | 258.70 | 261.00 | 258.12 | 259.06 | 38,988 | +1.00(+0.39%) |
Mar 29, 2023 | 252.45 | 258.58 | 249.84 | 258.07 | 60,715 | +6.32(+2.51%) |
Mar 28, 2023 | 256.47 | 257.92 | 250.38 | 251.74 | 47,538 | -6.06(-2.35%) |
Mar 27, 2023 | 258.39 | 259.29 | 256.22 | 257.80 | 36,040 | -0.38(-0.15%) |
Mar 24, 2023 | 259.87 | 259.87 | 255.96 | 258.18 | 27,664 | -1.76(-0.68%) |
Mar 23, 2023 | 260.15 | 266.07 | 257.21 | 259.95 | 44,194 | +0.11(+0.04%) |
Mar 22, 2023 | 265.32 | 266.08 | 259.32 | 259.84 | 30,509 | -5.47(-2.06%) |
Mar 21, 2023 | 265.71 | 268.74 | 263.01 | 265.31 | 41,449 | +1.10(+0.41%) |
Mar 20, 2023 | 257.47 | 265.14 | 257.47 | 264.21 | 33,422 | +7.99(+3.12%) |
Mar 17, 2023 | 261.93 | 261.93 | 255.34 | 256.23 | 83,037 | -5.86(-2.24%) |
Mar 16, 2023 | 256.02 | 263.79 | 256.02 | 262.09 | 51,550 | +5.81(+2.27%) |
Mar 15, 2023 | 257.90 | 262.04 | 252.41 | 256.27 | 52,477 | -6.25(-2.38%) |
Mar 14, 2023 | 261.13 | 265.09 | 260.93 | 262.52 | 56,721 | +4.61(+1.79%) |
Mar 13, 2023 | 256.91 | 261.61 | 256.34 | 257.91 | 44,944 | -1.28(-0.49%) |
Mar 10, 2023 | 259.39 | 261.71 | 256.77 | 259.19 | 48,043 | -3.78(-1.44%) |
Mar 09, 2023 | 267.17 | 269.18 | 262.29 | 262.97 | 37,981 | -4.33(-1.62%) |
Mar 08, 2023 | 262.91 | 268.02 | 262.91 | 267.30 | 21,216 | +4.41(+1.68%) |
Mar 07, 2023 | 267.19 | 267.19 | 260.12 | 262.89 | 34,490 | -3.18(-1.20%) |
Mar 06, 2023 | 266.25 | 268.88 | 265.25 | 266.07 | 29,326 | +0.59(+0.22%) |
Mar 03, 2023 | 262.11 | 268.15 | 262.11 | 265.49 | 36,265 | +4.13(+1.58%) |
Mar 02, 2023 | 260.32 | 262.31 | 256.49 | 261.36 | 39,216 | -0.21(-0.08%) |
Mar 01, 2023 | 260.18 | 262.52 | 258.47 | 261.56 | 50,172 | -1.06(-0.40%) |
Feb 28, 2023 | 263.30 | 265.34 | 261.98 | 262.62 | 21,578 | -1.31(-0.50%) |
Feb 27, 2023 | 262.99 | 266.70 | 262.71 | 263.93 | 42,297 | +0.94(+0.36%) |
Feb 24, 2023 | 265.80 | 266.77 | 261.13 | 262.99 | 38,300 | -7.16(-2.65%) |
Feb 23, 2023 | 269.18 | 271.79 | 266.44 | 270.15 | 39,450 | +2.20(+0.82%) |
Feb 22, 2023 | 269.52 | 269.52 | 263.72 | 267.95 | 57,492 | -0.49(-0.18%) |
Feb 21, 2023 | 273.95 | 275.12 | 268.04 | 268.44 | 44,093 | -8.28(-2.99%) |
Feb 17, 2023 | 275.84 | 278.74 | 274.07 | 276.72 | 45,320 | +0.32(+0.12%) |
Feb 16, 2023 | 276.43 | 283.10 | 276.20 | 276.40 | 54,017 | -3.74(-1.33%) |
Feb 15, 2023 | 272.16 | 280.14 | 269.73 | 280.14 | 58,865 | +5.40(+1.97%) |
Feb 14, 2023 | 273.86 | 278.61 | 270.98 | 274.74 | 50,380 | -1.47(-0.53%) |
Feb 13, 2023 | 274.75 | 278.36 | 271.33 | 276.20 | 43,531 | +2.79(+1.02%) |
Feb 10, 2023 | 271.05 | 274.68 | 269.26 | 273.41 | 47,089 | +0.73(+0.27%) |
Feb 09, 2023 | 276.58 | 283.35 | 272.44 | 272.68 | 80,092 | -3.25(-1.18%) |
Feb 08, 2023 | 275.10 | 279.28 | 273.56 | 275.93 | 72,570 | +0.09(+0.03%) |
Feb 07, 2023 | 276.31 | 276.49 | 267.93 | 275.85 | 108,271 | -3.50(-1.25%) |
Feb 06, 2023 | 275.92 | 282.44 | 273.37 | 279.34 | 88,330 | +2.06(+0.74%) |
Feb 03, 2023 | 291.58 | 292.02 | 265.28 | 277.28 | 169,941 | -18.97(-6.40%) |
Feb 02, 2023 | 291.49 | 296.68 | 289.62 | 296.25 | 77,979 | +9.06(+3.16%) |
Feb 01, 2023 | 282.44 | 289.66 | 278.97 | 287.19 | 67,965 | +1.83(+0.64%) |
Jan 31, 2023 | 276.83 | 285.37 | 276.83 | 285.36 | 68,472 | +7.86(+2.83%) |
Jan 30, 2023 | 283.19 | 284.89 | 277.36 | 277.50 | 61,184 | -8.36(-2.92%) |
Jan 27, 2023 | 286.87 | 290.08 | 285.21 | 285.86 | 62,766 | -0.50(-0.17%) |
Jan 26, 2023 | 282.04 | 286.87 | 281.20 | 286.35 | 54,718 | +4.90(+1.74%) |
Jan 25, 2023 | 273.64 | 281.58 | 272.80 | 281.45 | 52,481 | +3.77(+1.36%) |
Jan 24, 2023 | 278.61 | 283.05 | 277.21 | 277.68 | 76,655 | -6.49(-2.28%) |
Jan 23, 2023 | 282.35 | 288.75 | 282.35 | 284.17 | 64,376 | +2.61(+0.93%) |
Jan 20, 2023 | 274.03 | 281.56 | 271.94 | 281.56 | 66,506 | +7.26(+2.65%) |
Jan 19, 2023 | 280.20 | 281.16 | 273.48 | 274.30 | 91,240 | -6.97(-2.48%) |
Jan 18, 2023 | 283.43 | 288.26 | 279.73 | 281.27 | 77,904 | -2.83(-1.00%) |
Jan 17, 2023 | 285.85 | 288.73 | 282.37 | 284.11 | 65,209 | -1.34(-0.47%) |
Jan 13, 2023 | 279.48 | 285.45 | 278.68 | 285.45 | 53,538 | +5.34(+1.91%) |
Jan 12, 2023 | 279.32 | 281.78 | 274.95 | 280.10 | 78,482 | +1.88(+0.68%) |
Jan 11, 2023 | 276.77 | 278.23 | 271.63 | 278.22 | 93,601 | +3.84(+1.40%) |
Jan 10, 2023 | 272.07 | 275.82 | 269.91 | 274.38 | 97,468 | +1.82(+0.67%) |
Jan 09, 2023 | 276.69 | 280.37 | 272.56 | 272.56 | 83,321 | -0.74(-0.27%) |
Jan 06, 2023 | 261.17 | 273.47 | 259.12 | 273.31 | 56,598 | +12.75(+4.89%) |
Jan 05, 2023 | 260.12 | 262.93 | 257.68 | 260.56 | 87,521 | -2.39(-0.91%) |
Jan 04, 2023 | 267.55 | 269.01 | 261.93 | 262.95 | 95,639 | -1.12(-0.43%) |