Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 250.13 | 251.61 | 248.54 | 250.91 | 2,767,172 | +2.23(+0.90%) |
Mar 30, 2023 | 248.52 | 249.45 | 246.90 | 248.68 | 2,668,172 | +2.58(+1.05%) |
Mar 29, 2023 | 247.54 | 247.97 | 244.80 | 246.10 | 1,508,509 | +0.63(+0.26%) |
Mar 28, 2023 | 246.20 | 246.56 | 243.96 | 245.47 | 1,784,180 | -1.11(-0.45%) |
Mar 27, 2023 | 249.84 | 251.45 | 246.21 | 246.59 | 1,867,975 | -0.20(-0.08%) |
Mar 24, 2023 | 243.75 | 246.96 | 241.74 | 246.78 | 3,011,411 | +1.23(+0.50%) |
Mar 23, 2023 | 245.47 | 248.39 | 243.88 | 245.55 | 1,619,032 | +0.62(+0.25%) |
Mar 22, 2023 | 247.99 | 251.39 | 244.87 | 244.94 | 3,200,339 | -2.06(-0.83%) |
Mar 21, 2023 | 245.12 | 247.60 | 244.48 | 246.99 | 1,775,762 | +3.56(+1.46%) |
Mar 20, 2023 | 241.64 | 244.35 | 241.53 | 243.43 | 2,235,352 | +1.83(+0.76%) |
Mar 17, 2023 | 247.29 | 247.34 | 240.81 | 241.60 | 3,486,615 | -6.34(-2.56%) |
Mar 16, 2023 | 240.37 | 248.33 | 239.08 | 247.95 | 2,699,958 | +7.19(+2.99%) |
Mar 15, 2023 | 238.68 | 240.96 | 237.36 | 240.76 | 2,716,711 | -2.73(-1.12%) |
Mar 14, 2023 | 242.44 | 245.57 | 240.69 | 243.48 | 2,297,860 | +4.44(+1.86%) |
Mar 13, 2023 | 237.61 | 242.04 | 235.68 | 239.05 | 2,399,611 | +0.64(+0.27%) |
Mar 10, 2023 | 240.97 | 242.02 | 235.68 | 238.41 | 3,030,441 | -3.86(-1.59%) |
Mar 09, 2023 | 247.48 | 248.46 | 241.41 | 242.27 | 2,422,003 | -4.11(-1.67%) |
Mar 08, 2023 | 243.92 | 247.79 | 243.51 | 246.38 | 3,014,107 | +2.50(+1.02%) |
Mar 07, 2023 | 249.36 | 249.59 | 242.41 | 243.88 | 2,848,921 | -4.57(-1.84%) |
Mar 06, 2023 | 250.75 | 253.01 | 248.22 | 248.46 | 2,152,803 | -3.27(-1.30%) |
Mar 03, 2023 | 250.44 | 252.26 | 248.60 | 251.73 | 1,954,827 | +3.39(+1.37%) |
Mar 02, 2023 | 242.64 | 249.03 | 241.89 | 248.34 | 2,009,601 | +4.34(+1.78%) |
Mar 01, 2023 | 244.34 | 246.70 | 243.54 | 243.99 | 2,901,032 | -2.16(-0.88%) |
Feb 28, 2023 | 245.48 | 247.75 | 243.08 | 246.15 | 3,588,327 | -0.42(-0.17%) |
Feb 27, 2023 | 250.02 | 251.40 | 246.17 | 246.57 | 2,200,049 | -1.16(-0.47%) |
Feb 24, 2023 | 247.61 | 249.11 | 245.15 | 247.73 | 1,821,075 | -3.37(-1.34%) |
Feb 23, 2023 | 250.79 | 251.58 | 248.16 | 251.10 | 2,232,494 | +2.39(+0.96%) |
Feb 22, 2023 | 249.60 | 250.46 | 246.99 | 248.71 | 2,793,690 | -0.68(-0.27%) |
Feb 21, 2023 | 250.59 | 251.76 | 248.20 | 249.39 | 2,637,658 | -5.47(-2.15%) |
Feb 17, 2023 | 252.59 | 255.08 | 250.92 | 254.86 | 1,692,520 | +0.54(+0.21%) |
Feb 16, 2023 | 252.73 | 257.33 | 252.38 | 254.32 | 1,982,921 | -1.35(-0.53%) |
Feb 15, 2023 | 253.01 | 256.76 | 252.68 | 255.68 | 1,878,033 | +0.87(+0.34%) |
Feb 14, 2023 | 258.83 | 258.83 | 253.82 | 254.81 | 2,031,046 | -3.62(-1.40%) |
Feb 13, 2023 | 258.19 | 259.92 | 256.11 | 258.43 | 2,577,701 | +1.03(+0.40%) |
Feb 10, 2023 | 252.45 | 257.78 | 249.36 | 257.40 | 2,820,978 | +3.71(+1.46%) |
Feb 09, 2023 | 261.24 | 262.15 | 253.21 | 253.69 | 3,619,666 | -6.79(-2.61%) |
Feb 08, 2023 | 262.60 | 263.30 | 259.56 | 260.48 | 2,333,029 | -4.04(-1.53%) |
Feb 07, 2023 | 258.70 | 266.09 | 257.22 | 264.52 | 2,473,786 | +2.24(+0.85%) |
Feb 06, 2023 | 264.21 | 266.23 | 260.32 | 262.28 | 2,320,493 | -6.07(-2.26%) |
Feb 03, 2023 | 267.26 | 269.77 | 264.89 | 268.34 | 1,686,169 | -0.82(-0.31%) |
Feb 02, 2023 | 267.50 | 271.71 | 266.45 | 269.17 | 2,534,519 | +3.16(+1.19%) |
Feb 01, 2023 | 263.62 | 267.87 | 261.55 | 266.01 | 3,727,447 | +3.10(+1.18%) |
Jan 31, 2023 | 261.55 | 263.69 | 258.97 | 262.90 | 2,619,040 | +1.62(+0.62%) |
Jan 30, 2023 | 262.05 | 265.33 | 260.89 | 261.28 | 2,168,819 | -3.21(-1.21%) |
Jan 27, 2023 | 263.15 | 265.71 | 261.35 | 264.50 | 2,492,794 | +0.12(+0.05%) |
Jan 26, 2023 | 262.53 | 264.42 | 259.37 | 264.38 | 3,937,894 | +2.89(+1.11%) |
Jan 25, 2023 | 263.75 | 265.45 | 260.47 | 261.48 | 4,384,668 | -8.58(-3.18%) |
Jan 24, 2023 | 271.48 | 271.48 | 261.95 | 270.06 | 5,238,885 | -5.39(-1.96%) |
Jan 23, 2023 | 272.42 | 277.76 | 270.86 | 275.45 | 2,122,898 | +2.58(+0.95%) |
Jan 20, 2023 | 271.06 | 272.89 | 267.45 | 272.87 | 3,036,793 | +3.60(+1.34%) |
Jan 19, 2023 | 267.79 | 270.97 | 265.71 | 269.27 | 1,898,616 | +0.16(+0.06%) |
Jan 18, 2023 | 274.47 | 277.23 | 268.25 | 269.11 | 2,107,081 | -4.28(-1.56%) |
Jan 17, 2023 | 273.33 | 275.74 | 271.06 | 273.39 | 2,693,073 | +1.29(+0.48%) |
Jan 13, 2023 | 268.99 | 272.75 | 268.15 | 272.09 | 1,757,408 | +1.30(+0.48%) |
Jan 12, 2023 | 272.27 | 273.50 | 267.94 | 270.79 | 1,629,683 | -1.49(-0.55%) |
Jan 11, 2023 | 266.62 | 273.54 | 266.50 | 272.28 | 3,020,983 | +6.88(+2.59%) |
Jan 10, 2023 | 257.17 | 266.67 | 256.65 | 265.40 | 2,706,765 | +11.77(+4.64%) |
Jan 09, 2023 | 253.49 | 259.39 | 252.13 | 253.63 | 2,964,783 | +2.55(+1.01%) |
Jan 06, 2023 | 254.93 | 256.64 | 241.13 | 251.08 | 5,872,272 | -2.73(-1.07%) |
Jan 05, 2023 | 257.55 | 260.48 | 252.21 | 253.81 | 3,707,534 | -11.08(-4.18%) |
Jan 04, 2023 | 263.73 | 266.79 | 262.50 | 264.88 | 2,197,763 | +4.08(+1.56%) |