Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 261.16 | 267.16 | 259.93 | 266.00 | 48,018 | +6.87(+2.65%) |
Mar 30, 2023 | 258.76 | 261.06 | 258.18 | 259.13 | 38,979 | +1.00(+0.39%) |
Mar 29, 2023 | 252.51 | 258.65 | 249.90 | 258.13 | 60,701 | +6.32(+2.51%) |
Mar 28, 2023 | 256.53 | 257.98 | 250.44 | 251.80 | 47,527 | -6.06(-2.35%) |
Mar 27, 2023 | 258.45 | 259.35 | 256.28 | 257.86 | 36,031 | -0.38(-0.15%) |
Mar 24, 2023 | 259.93 | 259.93 | 256.02 | 258.25 | 27,658 | -1.76(-0.68%) |
Mar 23, 2023 | 260.21 | 266.14 | 257.28 | 260.01 | 44,184 | +0.11(+0.04%) |
Mar 22, 2023 | 265.38 | 266.15 | 259.39 | 259.90 | 30,501 | -5.47(-2.06%) |
Mar 21, 2023 | 265.77 | 268.80 | 263.07 | 265.37 | 41,440 | +1.10(+0.42%) |
Mar 20, 2023 | 257.53 | 265.21 | 257.53 | 264.28 | 33,414 | +7.99(+3.12%) |
Mar 17, 2023 | 262.00 | 262.00 | 255.41 | 256.29 | 83,017 | -5.86(-2.24%) |
Mar 16, 2023 | 256.08 | 263.86 | 256.08 | 262.15 | 51,538 | +5.81(+2.27%) |
Mar 15, 2023 | 257.96 | 262.10 | 252.47 | 256.34 | 52,464 | -6.25(-2.38%) |
Mar 14, 2023 | 261.19 | 265.16 | 261.00 | 262.58 | 56,707 | +4.61(+1.79%) |
Mar 13, 2023 | 256.97 | 261.67 | 256.40 | 257.97 | 44,934 | -1.28(-0.49%) |
Mar 10, 2023 | 259.45 | 261.77 | 256.83 | 259.25 | 48,032 | -3.78(-1.44%) |
Mar 09, 2023 | 267.23 | 269.24 | 262.35 | 263.03 | 37,972 | -4.33(-1.62%) |
Mar 08, 2023 | 262.97 | 268.08 | 262.97 | 267.36 | 21,211 | +4.41(+1.68%) |
Mar 07, 2023 | 267.25 | 267.25 | 260.18 | 262.95 | 34,482 | -3.18(-1.20%) |
Mar 06, 2023 | 266.31 | 268.95 | 265.31 | 266.14 | 29,319 | +0.59(+0.22%) |
Mar 03, 2023 | 262.17 | 268.21 | 262.17 | 265.55 | 36,256 | +4.13(+1.58%) |
Mar 02, 2023 | 260.38 | 262.37 | 256.55 | 261.42 | 39,207 | -0.21(-0.08%) |
Mar 01, 2023 | 260.24 | 262.58 | 258.53 | 261.62 | 50,160 | -1.06(-0.40%) |
Feb 28, 2023 | 263.37 | 265.40 | 262.04 | 262.68 | 21,573 | -1.31(-0.50%) |
Feb 27, 2023 | 263.05 | 266.76 | 262.77 | 263.99 | 42,287 | +0.94(+0.36%) |
Feb 24, 2023 | 265.86 | 266.83 | 261.19 | 263.05 | 38,291 | -7.17(-2.65%) |
Feb 23, 2023 | 269.24 | 271.85 | 266.50 | 270.22 | 39,441 | +2.20(+0.82%) |
Feb 22, 2023 | 269.58 | 269.58 | 263.78 | 268.02 | 57,478 | -0.49(-0.18%) |
Feb 21, 2023 | 274.02 | 275.18 | 268.10 | 268.51 | 44,083 | -8.28(-2.99%) |
Feb 17, 2023 | 275.91 | 278.81 | 274.13 | 276.79 | 45,310 | +0.32(+0.12%) |
Feb 16, 2023 | 276.50 | 283.16 | 276.27 | 276.46 | 54,005 | -3.74(-1.33%) |
Feb 15, 2023 | 272.23 | 280.20 | 269.80 | 280.20 | 58,851 | +5.40(+1.97%) |
Feb 14, 2023 | 273.92 | 278.67 | 271.04 | 274.80 | 50,369 | -1.47(-0.53%) |
Feb 13, 2023 | 274.82 | 278.42 | 271.39 | 276.27 | 43,521 | +2.79(+1.02%) |
Feb 10, 2023 | 271.11 | 274.74 | 269.33 | 273.48 | 47,078 | +0.73(+0.27%) |
Feb 09, 2023 | 276.64 | 283.41 | 272.50 | 272.75 | 80,073 | -3.25(-1.18%) |
Feb 08, 2023 | 275.17 | 279.35 | 273.62 | 276.00 | 72,553 | +0.09(+0.03%) |
Feb 07, 2023 | 276.38 | 276.56 | 268.00 | 275.91 | 108,246 | -3.50(-1.25%) |
Feb 06, 2023 | 275.99 | 282.50 | 273.44 | 279.41 | 88,309 | +2.06(+0.74%) |
Feb 03, 2023 | 291.65 | 292.09 | 265.34 | 277.35 | 169,901 | -18.97(-6.40%) |
Feb 02, 2023 | 291.56 | 296.75 | 289.69 | 296.32 | 77,961 | +9.07(+3.16%) |
Feb 01, 2023 | 282.50 | 289.72 | 279.04 | 287.25 | 67,949 | +1.83(+0.64%) |
Jan 31, 2023 | 276.90 | 285.44 | 276.90 | 285.43 | 68,455 | +7.87(+2.83%) |
Jan 30, 2023 | 283.26 | 284.96 | 277.42 | 277.56 | 61,169 | -8.36(-2.92%) |
Jan 27, 2023 | 286.94 | 290.14 | 285.28 | 285.92 | 62,751 | -0.50(-0.17%) |
Jan 26, 2023 | 282.10 | 286.94 | 281.26 | 286.42 | 54,705 | +4.90(+1.74%) |
Jan 25, 2023 | 273.70 | 281.64 | 272.86 | 281.52 | 52,469 | +3.77(+1.36%) |
Jan 24, 2023 | 278.68 | 283.12 | 277.28 | 277.75 | 76,637 | -6.49(-2.28%) |
Jan 23, 2023 | 282.42 | 288.82 | 282.42 | 284.23 | 64,361 | +2.61(+0.93%) |
Jan 20, 2023 | 274.09 | 281.62 | 272.00 | 281.62 | 66,490 | +7.26(+2.65%) |
Jan 19, 2023 | 280.27 | 281.23 | 273.55 | 274.37 | 91,218 | -6.97(-2.48%) |
Jan 18, 2023 | 283.50 | 288.33 | 279.80 | 281.34 | 77,886 | -2.83(-1.00%) |
Jan 17, 2023 | 285.91 | 288.80 | 282.44 | 284.18 | 65,193 | -1.34(-0.47%) |
Jan 13, 2023 | 279.54 | 285.51 | 278.74 | 285.51 | 53,525 | +5.34(+1.91%) |
Jan 12, 2023 | 279.39 | 281.85 | 275.01 | 280.17 | 78,463 | +1.89(+0.68%) |
Jan 11, 2023 | 276.84 | 278.29 | 271.70 | 278.28 | 93,579 | +3.84(+1.40%) |
Jan 10, 2023 | 272.14 | 275.89 | 269.97 | 274.44 | 97,445 | +1.82(+0.67%) |
Jan 09, 2023 | 276.76 | 280.43 | 272.63 | 272.63 | 83,302 | -0.74(-0.27%) |
Jan 06, 2023 | 261.23 | 273.54 | 259.19 | 273.37 | 56,585 | +12.75(+4.89%) |
Jan 05, 2023 | 260.18 | 263.00 | 257.74 | 260.62 | 87,500 | -2.39(-0.91%) |
Jan 04, 2023 | 267.62 | 269.07 | 261.99 | 263.01 | 95,616 | -1.12(-0.43%) |