Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 258.46 | 261.37 | 257.80 | 261.37 | 1,234,723 | +4.20(+1.63%) |
Mar 30, 2023 | 257.71 | 259.68 | 256.92 | 257.17 | 921,091 | +2.06(+0.81%) |
Mar 29, 2023 | 254.68 | 255.91 | 252.53 | 255.11 | 1,184,402 | +2.85(+1.13%) |
Mar 28, 2023 | 250.94 | 253.49 | 250.94 | 252.25 | 614,334 | +0.07(+0.03%) |
Mar 27, 2023 | 255.42 | 256.55 | 251.56 | 252.18 | 989,874 | +0.19(+0.07%) |
Mar 24, 2023 | 249.33 | 252.04 | 247.77 | 252.00 | 1,030,423 | +1.44(+0.57%) |
Mar 23, 2023 | 251.68 | 254.62 | 248.25 | 250.56 | 987,871 | -1.60(-0.63%) |
Mar 22, 2023 | 257.11 | 259.43 | 251.93 | 252.16 | 850,180 | -4.27(-1.67%) |
Mar 21, 2023 | 256.20 | 256.89 | 253.76 | 256.43 | 879,275 | +2.23(+0.88%) |
Mar 20, 2023 | 249.63 | 256.38 | 249.13 | 254.20 | 1,470,803 | +5.73(+2.31%) |
Mar 17, 2023 | 251.68 | 252.43 | 248.32 | 248.47 | 1,133,136 | -3.69(-1.46%) |
Mar 16, 2023 | 242.56 | 253.09 | 242.56 | 252.16 | 1,220,698 | +7.44(+3.04%) |
Mar 15, 2023 | 242.53 | 244.85 | 241.52 | 244.71 | 1,353,411 | -3.18(-1.28%) |
Mar 14, 2023 | 247.81 | 250.41 | 245.35 | 247.89 | 1,239,914 | +3.58(+1.46%) |
Mar 13, 2023 | 240.85 | 247.17 | 238.64 | 244.31 | 1,070,854 | +0.47(+0.19%) |
Mar 10, 2023 | 249.03 | 251.51 | 242.47 | 243.85 | 1,213,771 | -5.47(-2.19%) |
Mar 09, 2023 | 250.30 | 254.42 | 248.26 | 249.32 | 2,550,467 | +0.69(+0.28%) |
Mar 08, 2023 | 242.25 | 250.15 | 242.25 | 248.63 | 1,976,706 | +6.03(+2.49%) |
Mar 07, 2023 | 249.54 | 249.74 | 242.02 | 242.59 | 1,017,847 | -6.33(-2.54%) |
Mar 06, 2023 | 246.72 | 249.59 | 245.19 | 248.92 | 1,007,195 | +1.72(+0.70%) |
Mar 03, 2023 | 242.46 | 247.77 | 242.13 | 247.20 | 1,199,350 | +6.17(+2.56%) |
Mar 02, 2023 | 239.48 | 241.33 | 238.63 | 241.03 | 1,046,723 | -0.54(-0.23%) |
Mar 01, 2023 | 239.11 | 242.46 | 237.32 | 241.58 | 928,286 | +0.84(+0.35%) |
Feb 28, 2023 | 243.12 | 244.76 | 239.25 | 240.74 | 2,813,147 | -4.54(-1.85%) |
Feb 27, 2023 | 249.91 | 249.91 | 243.56 | 245.27 | 1,279,556 | -1.09(-0.44%) |
Feb 24, 2023 | 246.71 | 247.54 | 243.15 | 246.36 | 1,642,616 | -2.81(-1.13%) |
Feb 23, 2023 | 250.96 | 253.23 | 248.30 | 249.17 | 1,700,145 | -2.10(-0.83%) |
Feb 22, 2023 | 253.39 | 254.83 | 250.84 | 251.27 | 971,149 | -1.97(-0.78%) |
Feb 21, 2023 | 256.69 | 258.71 | 252.72 | 253.23 | 959,772 | -6.67(-2.57%) |
Feb 17, 2023 | 259.35 | 261.15 | 258.80 | 259.91 | 888,739 | -0.31(-0.12%) |
Feb 16, 2023 | 253.15 | 260.66 | 253.08 | 260.21 | 1,062,804 | +4.06(+1.59%) |
Feb 15, 2023 | 254.30 | 256.76 | 253.68 | 256.15 | 708,282 | +0.14(+0.05%) |
Feb 14, 2023 | 256.59 | 259.45 | 254.43 | 256.01 | 826,363 | -1.21(-0.47%) |
Feb 13, 2023 | 255.37 | 257.98 | 254.72 | 257.22 | 801,227 | +3.46(+1.36%) |
Feb 10, 2023 | 252.70 | 255.03 | 252.38 | 253.76 | 1,036,191 | +0.42(+0.16%) |
Feb 09, 2023 | 255.62 | 257.47 | 252.73 | 253.34 | 742,003 | -0.20(-0.08%) |
Feb 08, 2023 | 253.03 | 255.90 | 252.24 | 253.54 | 855,859 | +1.16(+0.46%) |
Feb 07, 2023 | 249.10 | 253.33 | 248.41 | 252.38 | 860,660 | +1.69(+0.67%) |
Feb 06, 2023 | 252.78 | 253.41 | 249.89 | 250.69 | 897,680 | -4.51(-1.77%) |
Feb 03, 2023 | 255.11 | 257.26 | 253.42 | 255.20 | 947,126 | +0.09(+0.03%) |
Feb 02, 2023 | 257.47 | 260.68 | 254.78 | 255.11 | 1,379,688 | -3.43(-1.33%) |
Feb 01, 2023 | 249.27 | 261.67 | 247.45 | 258.54 | 1,593,679 | +6.32(+2.51%) |
Jan 31, 2023 | 250.85 | 252.22 | 248.26 | 252.22 | 1,938,392 | +1.75(+0.70%) |
Jan 30, 2023 | 253.67 | 254.53 | 248.25 | 250.47 | 1,503,539 | -1.45(-0.58%) |
Jan 27, 2023 | 245.89 | 256.96 | 241.69 | 251.93 | 1,940,232 | -0.08(-0.03%) |
Jan 26, 2023 | 252.12 | 252.75 | 246.69 | 252.01 | 1,819,799 | +1.20(+0.48%) |
Jan 25, 2023 | 248.89 | 250.83 | 246.75 | 250.81 | 1,714,761 | +0.95(+0.38%) |
Jan 24, 2023 | 260.95 | 262.39 | 249.28 | 249.86 | 2,248,263 | -11.01(-4.22%) |
Jan 23, 2023 | 259.19 | 266.09 | 259.19 | 260.87 | 1,909,397 | +2.38(+0.92%) |
Jan 20, 2023 | 254.48 | 258.67 | 251.00 | 258.49 | 1,255,199 | +4.37(+1.72%) |
Jan 19, 2023 | 252.99 | 257.22 | 249.90 | 254.11 | 1,733,416 | +0.22(+0.09%) |
Jan 18, 2023 | 255.79 | 259.77 | 253.56 | 253.90 | 1,833,271 | -1.54(-0.60%) |
Jan 17, 2023 | 255.99 | 258.06 | 254.53 | 255.44 | 1,908,347 | -0.54(-0.21%) |
Jan 13, 2023 | 251.51 | 256.85 | 250.73 | 255.98 | 1,051,005 | +3.68(+1.46%) |
Jan 12, 2023 | 251.17 | 254.56 | 249.15 | 252.31 | 1,404,593 | +2.80(+1.12%) |
Jan 11, 2023 | 248.44 | 250.30 | 244.25 | 249.51 | 1,184,031 | +1.90(+0.77%) |
Jan 10, 2023 | 246.30 | 247.68 | 245.08 | 247.61 | 679,048 | +0.60(+0.24%) |
Jan 09, 2023 | 251.26 | 252.59 | 246.65 | 247.00 | 1,561,750 | -4.68(-1.86%) |
Jan 06, 2023 | 250.62 | 252.93 | 246.73 | 251.68 | 1,177,121 | +4.17(+1.69%) |
Jan 05, 2023 | 245.01 | 248.40 | 243.73 | 247.51 | 1,369,073 | +1.40(+0.57%) |
Jan 04, 2023 | 241.80 | 246.21 | 241.20 | 246.10 | 1,199,788 | +5.61(+2.33%) |