Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 280.91 | 286.40 | 280.19 | 285.44 | 33,094,778 | +4.21(+1.50%) |
Mar 30, 2023 | 281.41 | 281.64 | 278.69 | 281.23 | 25,345,384 | +3.50(+1.26%) |
Mar 29, 2023 | 276.19 | 278.35 | 275.65 | 277.74 | 25,322,220 | +5.24(+1.92%) |
Mar 28, 2023 | 273.05 | 273.40 | 269.35 | 272.50 | 22,087,486 | -1.14(-0.42%) |
Mar 27, 2023 | 277.72 | 278.67 | 272.79 | 273.64 | 27,127,526 | -4.15(-1.49%) |
Mar 24, 2023 | 274.49 | 277.84 | 272.55 | 277.79 | 28,482,688 | +2.88(+1.05%) |
Mar 23, 2023 | 275.18 | 278.27 | 272.47 | 274.90 | 36,985,392 | +5.32(+1.97%) |
Mar 22, 2023 | 270.69 | 278.25 | 269.48 | 269.59 | 35,209,636 | -1.48(-0.54%) |
Mar 21, 2023 | 272.15 | 272.27 | 266.84 | 271.06 | 34,890,088 | +1.53(+0.57%) |
Mar 20, 2023 | 274.23 | 274.73 | 267.17 | 269.53 | 44,536,504 | -7.13(-2.58%) |
Mar 17, 2023 | 275.50 | 280.52 | 273.58 | 276.66 | 70,224,504 | +3.20(+1.17%) |
Mar 16, 2023 | 262.57 | 273.81 | 260.67 | 273.46 | 55,365,672 | +10.65(+4.05%) |
Mar 15, 2023 | 257.40 | 263.83 | 256.79 | 262.81 | 46,475,956 | +4.60(+1.78%) |
Mar 14, 2023 | 254.20 | 258.48 | 253.32 | 258.20 | 33,939,428 | +6.80(+2.71%) |
Mar 13, 2023 | 244.94 | 255.35 | 243.29 | 251.40 | 33,837,336 | +5.28(+2.14%) |
Mar 10, 2023 | 248.59 | 250.28 | 245.14 | 246.12 | 28,618,276 | -3.69(-1.48%) |
Mar 09, 2023 | 253.28 | 256.98 | 249.08 | 249.81 | 26,893,012 | -1.37(-0.54%) |
Mar 08, 2023 | 251.52 | 252.01 | 248.32 | 251.18 | 17,492,272 | -0.45(-0.18%) |
Mar 07, 2023 | 253.76 | 255.13 | 250.88 | 251.63 | 21,672,232 | -2.69(-1.06%) |
Mar 06, 2023 | 253.88 | 257.54 | 253.44 | 254.32 | 24,330,746 | +1.56(+0.62%) |
Mar 03, 2023 | 249.69 | 253.08 | 248.90 | 252.76 | 31,068,860 | +4.14(+1.66%) |
Mar 02, 2023 | 244.10 | 248.91 | 243.17 | 248.62 | 25,104,510 | +4.79(+1.97%) |
Mar 01, 2023 | 248.27 | 248.44 | 243.35 | 243.82 | 27,782,104 | -3.12(-1.26%) |
Feb 28, 2023 | 246.60 | 248.99 | 246.26 | 246.94 | 23,196,794 | -0.73(-0.30%) |
Feb 27, 2023 | 249.95 | 250.31 | 246.91 | 247.68 | 21,387,268 | +0.93(+0.38%) |
Feb 24, 2023 | 247.48 | 248.51 | 245.64 | 246.75 | 25,241,744 | -5.50(-2.18%) |
Feb 23, 2023 | 253.02 | 254.29 | 247.99 | 252.24 | 29,480,746 | +3.23(+1.30%) |
Feb 22, 2023 | 251.57 | 251.81 | 247.85 | 249.01 | 22,674,282 | -1.15(-0.46%) |
Feb 21, 2023 | 251.95 | 252.95 | 249.09 | 250.16 | 28,724,786 | -5.34(-2.09%) |
Feb 17, 2023 | 256.81 | 257.51 | 253.46 | 255.50 | 30,315,376 | -4.05(-1.56%) |
Feb 16, 2023 | 261.40 | 264.09 | 259.30 | 259.55 | 29,837,108 | -7.10(-2.66%) |
Feb 15, 2023 | 265.66 | 268.04 | 263.54 | 266.65 | 29,213,650 | -2.15(-0.80%) |
Feb 14, 2023 | 269.29 | 271.56 | 265.94 | 268.80 | 37,464,516 | +0.84(+0.31%) |
Feb 13, 2023 | 264.32 | 271.19 | 263.84 | 267.96 | 45,142,616 | +8.12(+3.12%) |
Feb 10, 2023 | 258.29 | 260.81 | 257.43 | 259.84 | 26,142,908 | -0.51(-0.20%) |
Feb 09, 2023 | 270.40 | 270.58 | 259.54 | 260.35 | 43,031,100 | -3.07(-1.17%) |
Feb 08, 2023 | 269.81 | 273.33 | 262.91 | 263.42 | 55,243,304 | -0.82(-0.31%) |
Feb 07, 2023 | 257.30 | 265.44 | 256.86 | 264.24 | 51,350,684 | +10.66(+4.20%) |
Feb 06, 2023 | 254.25 | 255.10 | 251.62 | 253.59 | 22,766,628 | -1.56(-0.61%) |
Feb 03, 2023 | 256.32 | 260.92 | 253.91 | 255.15 | 29,442,656 | -6.17(-2.36%) |
Feb 02, 2023 | 255.61 | 261.41 | 254.06 | 261.32 | 40,327,912 | +11.70(+4.69%) |
Feb 01, 2023 | 244.93 | 252.02 | 242.43 | 249.62 | 31,529,144 | +4.88(+1.99%) |
Jan 31, 2023 | 240.43 | 244.88 | 239.93 | 244.74 | 26,935,624 | +5.04(+2.10%) |
Jan 30, 2023 | 241.48 | 242.56 | 239.20 | 239.70 | 26,170,150 | -5.38(-2.20%) |
Jan 27, 2023 | 245.90 | 246.73 | 243.77 | 245.08 | 26,831,950 | +0.16(+0.06%) |
Jan 26, 2023 | 240.63 | 245.23 | 239.00 | 244.93 | 33,845,040 | +7.30(+3.07%) |
Jan 25, 2023 | 231.57 | 240.28 | 228.04 | 237.63 | 67,295,872 | -1.41(-0.59%) |
Jan 24, 2023 | 239.49 | 240.93 | 237.46 | 239.04 | 38,707,172 | -0.53(-0.22%) |
Jan 23, 2023 | 238.11 | 242.12 | 236.68 | 239.57 | 32,422,502 | +2.33(+0.98%) |
Jan 20, 2023 | 231.94 | 237.75 | 231.60 | 237.24 | 35,834,512 | +8.19(+3.57%) |
Jan 19, 2023 | 230.88 | 232.60 | 227.82 | 229.05 | 28,979,372 | -3.83(-1.65%) |
Jan 18, 2023 | 238.57 | 239.37 | 232.60 | 232.89 | 30,381,530 | -4.48(-1.89%) |
Jan 17, 2023 | 235.02 | 237.92 | 234.15 | 237.37 | 30,156,658 | +1.11(+0.47%) |
Jan 13, 2023 | 234.06 | 236.40 | 232.01 | 236.26 | 21,606,294 | +0.71(+0.30%) |
Jan 12, 2023 | 232.34 | 236.93 | 230.66 | 235.55 | 27,591,058 | +2.71(+1.16%) |
Jan 11, 2023 | 228.42 | 233.02 | 228.24 | 232.85 | 29,003,814 | +6.83(+3.02%) |
Jan 10, 2023 | 224.94 | 228.44 | 224.51 | 226.01 | 27,353,488 | +1.71(+0.76%) |
Jan 09, 2023 | 223.64 | 228.37 | 223.60 | 224.30 | 27,666,488 | +2.24(+1.01%) |
Jan 06, 2023 | 220.24 | 222.96 | 216.63 | 222.06 | 44,161,520 | +2.51(+1.14%) |
Jan 05, 2023 | 224.38 | 224.73 | 219.01 | 219.55 | 40,056,104 | -6.71(-2.96%) |
Jan 04, 2023 | 229.39 | 229.98 | 223.16 | 226.26 | 51,031,268 | -10.35(-4.37%) |