Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 253.34 | 258.18 | 253.34 | 256.58 | 288,567 | +4.67(+1.86%) |
Mar 30, 2023 | 250.15 | 252.61 | 248.87 | 251.91 | 144,832 | +2.39(+0.96%) |
Mar 29, 2023 | 252.98 | 255.11 | 249.39 | 249.52 | 237,293 | -2.74(-1.08%) |
Mar 28, 2023 | 249.28 | 253.16 | 249.28 | 252.26 | 182,745 | +3.10(+1.25%) |
Mar 27, 2023 | 246.13 | 250.95 | 244.71 | 249.15 | 234,613 | +4.57(+1.87%) |
Mar 24, 2023 | 246.00 | 247.07 | 241.62 | 244.58 | 179,815 | -0.75(-0.31%) |
Mar 23, 2023 | 245.05 | 247.71 | 243.07 | 245.34 | 332,113 | +0.74(+0.30%) |
Mar 22, 2023 | 246.43 | 248.20 | 243.71 | 244.60 | 173,861 | -1.48(-0.60%) |
Mar 21, 2023 | 252.06 | 252.58 | 245.82 | 246.08 | 220,554 | -3.76(-1.50%) |
Mar 20, 2023 | 244.38 | 251.55 | 243.72 | 249.84 | 207,166 | +6.73(+2.77%) |
Mar 17, 2023 | 246.03 | 248.30 | 238.50 | 243.11 | 785,099 | -3.75(-1.52%) |
Mar 16, 2023 | 237.13 | 248.45 | 236.24 | 246.86 | 396,749 | +7.79(+3.26%) |
Mar 15, 2023 | 235.29 | 240.45 | 230.33 | 239.06 | 471,771 | +0.37(+0.15%) |
Mar 14, 2023 | 244.66 | 245.28 | 237.47 | 238.69 | 397,448 | -4.25(-1.75%) |
Mar 13, 2023 | 248.65 | 255.07 | 242.68 | 242.94 | 364,245 | -8.88(-3.53%) |
Mar 10, 2023 | 258.14 | 262.15 | 251.75 | 251.82 | 288,267 | -6.61(-2.56%) |
Mar 09, 2023 | 252.66 | 259.51 | 249.49 | 258.43 | 341,071 | +6.49(+2.58%) |
Mar 08, 2023 | 262.20 | 264.80 | 250.87 | 251.94 | 486,437 | -7.32(-2.82%) |
Mar 07, 2023 | 260.40 | 262.38 | 258.21 | 259.25 | 335,539 | -0.17(-0.07%) |
Mar 06, 2023 | 257.20 | 259.47 | 253.88 | 259.43 | 265,727 | +1.65(+0.64%) |
Mar 03, 2023 | 255.46 | 258.32 | 253.55 | 257.77 | 245,668 | +2.86(+1.12%) |
Mar 02, 2023 | 253.27 | 255.40 | 251.36 | 254.91 | 237,693 | +1.16(+0.46%) |
Mar 01, 2023 | 252.93 | 254.88 | 249.54 | 253.75 | 352,357 | +0.11(+0.04%) |
Feb 28, 2023 | 264.38 | 266.38 | 253.59 | 253.64 | 338,938 | -11.09(-4.19%) |
Feb 27, 2023 | 263.88 | 266.68 | 262.54 | 264.72 | 272,023 | +1.55(+0.59%) |
Feb 24, 2023 | 263.50 | 263.94 | 259.55 | 263.17 | 229,768 | -1.47(-0.56%) |
Feb 23, 2023 | 264.93 | 268.95 | 264.43 | 264.64 | 204,926 | -0.35(-0.13%) |
Feb 22, 2023 | 268.93 | 271.14 | 264.25 | 264.99 | 263,786 | -4.12(-1.53%) |
Feb 21, 2023 | 271.83 | 271.83 | 267.04 | 269.11 | 233,213 | -3.35(-1.23%) |
Feb 17, 2023 | 271.94 | 275.02 | 269.87 | 272.46 | 211,625 | +1.73(+0.64%) |
Feb 16, 2023 | 266.52 | 275.47 | 266.52 | 270.73 | 325,521 | +4.42(+1.66%) |
Feb 15, 2023 | 263.77 | 267.87 | 262.87 | 266.31 | 162,060 | +1.82(+0.69%) |
Feb 14, 2023 | 268.00 | 271.07 | 264.47 | 264.49 | 215,935 | -3.67(-1.37%) |
Feb 13, 2023 | 272.27 | 272.27 | 265.39 | 268.17 | 380,284 | -4.31(-1.58%) |
Feb 10, 2023 | 262.77 | 278.48 | 262.77 | 272.48 | 515,555 | +12.01(+4.61%) |
Feb 09, 2023 | 262.79 | 263.54 | 256.09 | 260.46 | 348,187 | -1.16(-0.44%) |
Feb 08, 2023 | 254.02 | 263.39 | 251.98 | 261.62 | 303,500 | +8.24(+3.25%) |
Feb 07, 2023 | 255.57 | 255.57 | 247.64 | 253.38 | 329,340 | -4.54(-1.76%) |
Feb 06, 2023 | 253.17 | 260.03 | 253.15 | 257.92 | 403,634 | +5.94(+2.36%) |
Feb 03, 2023 | 260.59 | 260.59 | 250.65 | 251.98 | 472,426 | -7.04(-2.72%) |
Feb 02, 2023 | 256.18 | 261.15 | 242.56 | 259.02 | 1,256,613 | -9.57(-3.56%) |
Feb 01, 2023 | 268.16 | 270.35 | 264.19 | 268.60 | 464,973 | -1.52(-0.56%) |
Jan 31, 2023 | 268.31 | 270.12 | 265.12 | 270.11 | 294,866 | +3.61(+1.36%) |
Jan 30, 2023 | 263.29 | 269.38 | 263.29 | 266.50 | 306,296 | +4.80(+1.83%) |
Jan 27, 2023 | 266.38 | 268.36 | 261.60 | 261.70 | 171,513 | -4.37(-1.64%) |
Jan 26, 2023 | 263.91 | 267.11 | 262.47 | 266.07 | 137,410 | +2.35(+0.89%) |
Jan 25, 2023 | 260.21 | 266.53 | 260.06 | 263.72 | 167,335 | +3.46(+1.33%) |
Jan 24, 2023 | 257.67 | 262.09 | 255.17 | 260.25 | 195,569 | +3.74(+1.46%) |
Jan 23, 2023 | 257.23 | 261.71 | 254.23 | 256.51 | 457,819 | +4.32(+1.71%) |
Jan 20, 2023 | 259.74 | 259.74 | 251.14 | 252.19 | 299,758 | -6.03(-2.33%) |
Jan 19, 2023 | 260.46 | 261.70 | 257.22 | 258.22 | 298,610 | -2.12(-0.82%) |
Jan 18, 2023 | 266.21 | 267.95 | 260.21 | 260.34 | 224,850 | -5.69(-2.14%) |
Jan 17, 2023 | 268.56 | 271.59 | 264.24 | 266.03 | 258,755 | -2.47(-0.92%) |
Jan 13, 2023 | 262.14 | 270.56 | 260.15 | 268.51 | 230,349 | +4.10(+1.55%) |
Jan 12, 2023 | 261.41 | 265.40 | 259.09 | 264.40 | 234,901 | +3.16(+1.21%) |
Jan 11, 2023 | 262.31 | 264.97 | 258.63 | 261.25 | 221,180 | -0.90(-0.34%) |
Jan 10, 2023 | 262.99 | 263.76 | 258.43 | 262.15 | 263,986 | -1.53(-0.58%) |
Jan 09, 2023 | 266.78 | 270.97 | 262.74 | 263.68 | 251,366 | -4.53(-1.69%) |
Jan 06, 2023 | 266.57 | 274.12 | 265.75 | 268.21 | 319,652 | +3.34(+1.26%) |
Jan 05, 2023 | 266.79 | 268.09 | 261.54 | 264.87 | 257,908 | -1.94(-0.73%) |
Jan 04, 2023 | 270.63 | 272.28 | 264.58 | 266.81 | 327,057 | -4.08(-1.51%) |