Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 292.30 | 294.15 | 281.95 | 287.55 | 158,829 | -4.21(-1.44%) |
Mar 30, 2023 | 293.35 | 293.92 | 287.38 | 291.77 | 54,989 | -1.84(-0.63%) |
Mar 29, 2023 | 289.01 | 294.40 | 288.34 | 293.61 | 75,113 | +5.79(+2.01%) |
Mar 28, 2023 | 282.52 | 289.19 | 282.52 | 287.82 | 68,986 | +5.38(+1.90%) |
Mar 27, 2023 | 278.12 | 284.85 | 277.40 | 282.44 | 61,975 | +6.26(+2.27%) |
Mar 24, 2023 | 269.30 | 277.16 | 268.11 | 276.18 | 51,963 | +4.57(+1.68%) |
Mar 23, 2023 | 272.68 | 279.04 | 271.52 | 271.61 | 34,330 | +1.37(+0.51%) |
Mar 22, 2023 | 267.77 | 276.31 | 267.77 | 270.24 | 44,031 | +2.93(+1.09%) |
Mar 21, 2023 | 270.35 | 270.58 | 266.79 | 267.31 | 55,066 | +0.82(+0.31%) |
Mar 20, 2023 | 265.63 | 269.79 | 262.93 | 266.50 | 37,938 | +1.76(+0.67%) |
Mar 17, 2023 | 274.18 | 279.99 | 263.00 | 264.73 | 79,385 | -8.76(-3.20%) |
Mar 16, 2023 | 266.94 | 274.20 | 264.26 | 273.50 | 38,214 | +4.03(+1.50%) |
Mar 15, 2023 | 271.65 | 273.28 | 266.61 | 269.46 | 48,393 | -7.73(-2.79%) |
Mar 14, 2023 | 273.78 | 281.24 | 273.78 | 277.19 | 34,063 | +8.07(+3.00%) |
Mar 13, 2023 | 273.46 | 273.46 | 265.91 | 269.12 | 83,178 | -6.81(-2.47%) |
Mar 10, 2023 | 280.86 | 281.16 | 275.94 | 275.94 | 83,777 | -6.45(-2.28%) |
Mar 09, 2023 | 284.09 | 286.64 | 281.57 | 282.38 | 71,688 | -1.79(-0.63%) |
Mar 08, 2023 | 280.10 | 284.31 | 279.90 | 284.18 | 33,955 | +3.64(+1.30%) |
Mar 07, 2023 | 283.69 | 283.69 | 279.01 | 280.54 | 67,735 | -2.58(-0.91%) |
Mar 06, 2023 | 287.92 | 287.92 | 282.31 | 283.12 | 40,231 | +0.59(+0.21%) |
Mar 03, 2023 | 273.32 | 282.99 | 273.32 | 282.52 | 56,473 | +9.03(+3.30%) |
Mar 02, 2023 | 271.32 | 274.99 | 270.30 | 273.50 | 41,591 | +0.65(+0.24%) |
Mar 01, 2023 | 271.13 | 276.85 | 268.50 | 272.85 | 31,323 | +4.33(+1.61%) |
Feb 28, 2023 | 264.17 | 269.01 | 260.66 | 268.52 | 50,182 | +3.74(+1.41%) |
Feb 27, 2023 | 263.91 | 268.58 | 263.91 | 264.78 | 96,798 | +0.96(+0.36%) |
Feb 24, 2023 | 260.52 | 264.90 | 257.67 | 263.82 | 34,133 | -0.08(-0.03%) |
Feb 23, 2023 | 263.39 | 265.25 | 262.30 | 263.91 | 36,522 | +1.55(+0.59%) |
Feb 22, 2023 | 261.87 | 264.46 | 259.71 | 262.36 | 143,014 | +0.40(+0.15%) |
Feb 21, 2023 | 262.72 | 263.28 | 260.92 | 261.96 | 40,691 | -1.59(-0.60%) |
Feb 17, 2023 | 259.79 | 264.36 | 259.41 | 263.54 | 93,620 | +3.01(+1.16%) |
Feb 16, 2023 | 257.63 | 260.83 | 255.31 | 260.53 | 38,016 | +1.57(+0.61%) |
Feb 15, 2023 | 255.53 | 259.51 | 252.87 | 258.96 | 34,101 | +1.82(+0.71%) |
Feb 14, 2023 | 259.59 | 262.93 | 256.07 | 257.14 | 71,614 | -3.70(-1.42%) |
Feb 13, 2023 | 252.68 | 263.30 | 251.55 | 260.84 | 76,000 | +9.00(+3.57%) |
Feb 10, 2023 | 251.04 | 253.14 | 247.77 | 251.84 | 60,266 | -0.10(-0.04%) |
Feb 09, 2023 | 251.40 | 253.78 | 250.24 | 251.95 | 50,168 | +1.75(+0.70%) |
Feb 08, 2023 | 252.98 | 254.65 | 247.94 | 250.20 | 65,480 | -1.53(-0.61%) |
Feb 07, 2023 | 250.05 | 252.72 | 245.26 | 251.73 | 140,902 | -0.58(-0.23%) |
Feb 06, 2023 | 255.75 | 256.61 | 248.84 | 252.31 | 70,410 | -3.56(-1.39%) |
Feb 03, 2023 | 254.12 | 256.08 | 253.57 | 255.87 | 46,335 | -0.94(-0.37%) |
Feb 02, 2023 | 262.18 | 262.31 | 256.79 | 256.81 | 39,681 | -2.64(-1.02%) |
Feb 01, 2023 | 256.31 | 260.51 | 255.21 | 259.44 | 51,291 | +4.23(+1.66%) |
Jan 31, 2023 | 254.43 | 255.95 | 249.05 | 255.21 | 76,265 | -1.27(-0.49%) |
Jan 30, 2023 | 264.23 | 265.26 | 255.93 | 256.48 | 75,087 | -7.75(-2.93%) |
Jan 27, 2023 | 272.57 | 272.57 | 264.16 | 264.23 | 58,599 | -7.47(-2.75%) |
Jan 26, 2023 | 272.40 | 272.40 | 268.54 | 271.70 | 88,175 | +1.33(+0.49%) |
Jan 25, 2023 | 274.38 | 275.01 | 270.02 | 270.36 | 123,071 | -5.12(-1.86%) |
Jan 24, 2023 | 271.38 | 275.90 | 269.30 | 275.49 | 51,115 | +4.57(+1.69%) |
Jan 23, 2023 | 268.05 | 273.26 | 268.05 | 270.92 | 68,570 | +2.87(+1.07%) |
Jan 20, 2023 | 262.25 | 268.81 | 261.99 | 268.05 | 55,080 | +7.72(+2.97%) |
Jan 19, 2023 | 258.51 | 261.23 | 257.49 | 260.32 | 32,815 | +2.96(+1.15%) |
Jan 18, 2023 | 258.20 | 261.17 | 256.16 | 257.36 | 39,515 | +1.22(+0.48%) |
Jan 17, 2023 | 255.64 | 260.62 | 255.64 | 256.14 | 61,646 | +2.00(+0.79%) |
Jan 13, 2023 | 251.28 | 256.90 | 250.59 | 254.14 | 103,968 | +2.68(+1.07%) |
Jan 12, 2023 | 247.81 | 254.38 | 246.13 | 251.46 | 75,190 | +4.75(+1.92%) |
Jan 11, 2023 | 245.09 | 248.04 | 243.54 | 246.71 | 68,313 | +2.43(+0.99%) |
Jan 10, 2023 | 244.33 | 246.79 | 241.35 | 244.28 | 57,459 | +1.13(+0.46%) |
Jan 09, 2023 | 240.72 | 245.12 | 240.10 | 243.15 | 94,983 | +2.26(+0.94%) |
Jan 06, 2023 | 237.54 | 243.96 | 237.31 | 240.89 | 52,832 | +6.23(+2.65%) |
Jan 05, 2023 | 229.16 | 236.29 | 228.00 | 234.66 | 48,180 | +5.44(+2.37%) |
Jan 04, 2023 | 229.34 | 232.04 | 224.98 | 229.22 | 60,701 | +0.34(+0.15%) |