Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 244.05 | 245.41 | 240.86 | 242.29 | 1,925,752 | -0.25(-0.11%) |
Mar 30, 2023 | 243.12 | 244.19 | 241.30 | 242.54 | 1,674,618 | +2.05(+0.85%) |
Mar 29, 2023 | 239.57 | 241.22 | 237.26 | 240.49 | 879,973 | +4.13(+1.75%) |
Mar 28, 2023 | 238.09 | 239.43 | 235.25 | 236.36 | 741,651 | -1.41(-0.60%) |
Mar 27, 2023 | 239.18 | 240.26 | 236.91 | 237.78 | 869,158 | +0.18(+0.07%) |
Mar 24, 2023 | 233.87 | 237.97 | 233.16 | 237.60 | 912,806 | +2.92(+1.24%) |
Mar 23, 2023 | 238.14 | 240.81 | 233.13 | 234.68 | 1,002,421 | +1.40(+0.60%) |
Mar 22, 2023 | 235.03 | 239.26 | 233.10 | 233.28 | 1,312,991 | -1.18(-0.50%) |
Mar 21, 2023 | 235.11 | 236.70 | 233.10 | 234.46 | 1,295,133 | +1.65(+0.71%) |
Mar 20, 2023 | 230.65 | 233.08 | 229.76 | 232.81 | 1,222,103 | +2.22(+0.96%) |
Mar 17, 2023 | 234.94 | 235.35 | 228.62 | 230.59 | 2,186,785 | -2.62(-1.13%) |
Mar 16, 2023 | 232.26 | 235.17 | 230.61 | 233.22 | 1,101,993 | +0.42(+0.18%) |
Mar 15, 2023 | 233.05 | 234.62 | 228.57 | 232.79 | 1,345,653 | -3.56(-1.51%) |
Mar 14, 2023 | 237.16 | 238.89 | 233.62 | 236.35 | 1,385,653 | +5.37(+2.32%) |
Mar 13, 2023 | 231.13 | 232.96 | 227.39 | 230.98 | 1,597,713 | -1.22(-0.52%) |
Mar 10, 2023 | 238.77 | 239.40 | 230.65 | 232.20 | 1,282,227 | -7.16(-2.99%) |
Mar 09, 2023 | 244.20 | 244.27 | 237.70 | 239.36 | 1,139,364 | -4.91(-2.01%) |
Mar 08, 2023 | 242.48 | 245.37 | 241.62 | 244.28 | 782,533 | +2.97(+1.23%) |
Mar 07, 2023 | 247.19 | 249.03 | 240.71 | 241.31 | 812,227 | -6.12(-2.48%) |
Mar 06, 2023 | 247.97 | 250.09 | 246.36 | 247.43 | 882,736 | -1.51(-0.61%) |
Mar 03, 2023 | 246.72 | 249.88 | 244.70 | 248.94 | 1,074,093 | +4.32(+1.76%) |
Mar 02, 2023 | 239.37 | 245.43 | 239.07 | 244.63 | 923,264 | +2.96(+1.22%) |
Mar 01, 2023 | 242.08 | 245.87 | 240.43 | 241.67 | 2,046,906 | +2.73(+1.14%) |
Feb 28, 2023 | 237.40 | 240.68 | 235.13 | 238.94 | 1,267,362 | +0.89(+0.38%) |
Feb 27, 2023 | 240.22 | 241.63 | 237.97 | 238.04 | 1,161,662 | +0.08(+0.03%) |
Feb 24, 2023 | 240.20 | 241.72 | 236.96 | 237.96 | 1,155,166 | -6.80(-2.78%) |
Feb 23, 2023 | 246.13 | 247.98 | 243.57 | 244.77 | 879,656 | +0.40(+0.16%) |
Feb 22, 2023 | 244.44 | 248.51 | 243.14 | 244.37 | 869,580 | -0.73(-0.30%) |
Feb 21, 2023 | 242.65 | 247.47 | 242.65 | 245.09 | 1,323,375 | -2.83(-1.14%) |
Feb 17, 2023 | 243.14 | 249.05 | 242.66 | 247.93 | 1,224,467 | +3.28(+1.34%) |
Feb 16, 2023 | 244.84 | 247.69 | 243.75 | 244.64 | 1,213,898 | -5.02(-2.01%) |
Feb 15, 2023 | 247.24 | 250.41 | 246.39 | 249.66 | 1,199,252 | -0.85(-0.34%) |
Feb 14, 2023 | 249.39 | 257.12 | 248.83 | 250.51 | 1,634,400 | +0.22(+0.09%) |
Feb 13, 2023 | 248.41 | 251.45 | 246.60 | 250.29 | 1,960,743 | +4.95(+2.02%) |
Feb 10, 2023 | 243.31 | 247.21 | 241.71 | 245.34 | 3,163,922 | -2.23(-0.90%) |
Feb 09, 2023 | 257.13 | 257.13 | 247.54 | 247.56 | 2,006,468 | -6.55(-2.58%) |
Feb 08, 2023 | 252.94 | 254.77 | 250.62 | 254.11 | 1,432,977 | -1.78(-0.70%) |
Feb 07, 2023 | 253.57 | 256.49 | 250.94 | 255.90 | 2,732,716 | -0.16(-0.06%) |
Feb 06, 2023 | 261.41 | 262.66 | 255.12 | 256.05 | 1,864,137 | -8.21(-3.11%) |
Feb 03, 2023 | 262.80 | 265.30 | 260.32 | 264.26 | 1,951,703 | +1.11(+0.42%) |
Feb 02, 2023 | 268.37 | 278.06 | 260.48 | 263.15 | 3,761,217 | -12.15(-4.41%) |
Feb 01, 2023 | 269.82 | 276.31 | 267.66 | 275.30 | 1,761,021 | +3.65(+1.34%) |
Jan 31, 2023 | 266.64 | 271.72 | 264.01 | 271.65 | 1,365,671 | +5.75(+2.16%) |
Jan 30, 2023 | 263.83 | 266.53 | 262.93 | 265.90 | 1,168,152 | +0.41(+0.16%) |
Jan 27, 2023 | 270.10 | 270.36 | 264.82 | 265.48 | 1,841,250 | -2.38(-0.89%) |
Jan 26, 2023 | 270.76 | 271.43 | 265.05 | 267.87 | 1,989,631 | -0.71(-0.26%) |
Jan 25, 2023 | 268.22 | 270.22 | 264.47 | 268.57 | 1,325,556 | -3.16(-1.16%) |
Jan 24, 2023 | 267.75 | 272.24 | 265.74 | 271.73 | 1,560,660 | +2.62(+0.97%) |
Jan 23, 2023 | 264.71 | 269.20 | 263.43 | 269.11 | 1,586,433 | +6.80(+2.59%) |
Jan 20, 2023 | 254.91 | 262.58 | 254.91 | 262.32 | 1,276,714 | +7.89(+3.10%) |
Jan 19, 2023 | 255.15 | 256.71 | 253.93 | 254.43 | 1,326,301 | -3.67(-1.42%) |
Jan 18, 2023 | 262.45 | 263.49 | 257.93 | 258.09 | 1,441,624 | -3.72(-1.42%) |
Jan 17, 2023 | 260.79 | 264.16 | 259.28 | 261.81 | 1,416,856 | -0.18(-0.07%) |
Jan 13, 2023 | 256.69 | 262.54 | 256.69 | 261.98 | 932,435 | +4.87(+1.90%) |
Jan 12, 2023 | 259.42 | 260.46 | 254.45 | 257.11 | 1,284,285 | -1.33(-0.52%) |
Jan 11, 2023 | 258.52 | 259.81 | 256.06 | 258.44 | 1,114,240 | +1.14(+0.44%) |
Jan 10, 2023 | 256.23 | 259.68 | 255.04 | 257.31 | 1,291,296 | +0.80(+0.31%) |
Jan 09, 2023 | 256.46 | 261.92 | 251.18 | 256.50 | 2,065,953 | -2.14(-0.83%) |
Jan 06, 2023 | 257.07 | 262.12 | 255.63 | 258.64 | 1,742,647 | +2.59(+1.01%) |
Jan 05, 2023 | 255.08 | 256.95 | 251.94 | 256.05 | 1,449,910 | -0.73(-0.28%) |
Jan 04, 2023 | 253.74 | 257.80 | 251.83 | 256.78 | 1,584,159 | +7.84(+3.15%) |