Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 266.91 | 269.81 | 266.91 | 269.77 | 27,168 | +3.26(+1.22%) |
Mar 30, 2023 | 267.01 | 267.01 | 265.10 | 266.51 | 22,753 | +1.39(+0.53%) |
Mar 29, 2023 | 266.18 | 266.18 | 264.23 | 265.12 | 20,781 | +0.61(+0.23%) |
Mar 28, 2023 | 265.41 | 266.59 | 263.83 | 264.50 | 55,873 | -1.77(-0.66%) |
Mar 27, 2023 | 266.97 | 268.07 | 265.95 | 266.27 | 36,172 | +1.40(+0.53%) |
Mar 24, 2023 | 260.89 | 265.07 | 260.43 | 264.87 | 35,342 | +3.33(+1.27%) |
Mar 23, 2023 | 263.28 | 264.61 | 260.17 | 261.54 | 48,581 | -0.27(-0.10%) |
Mar 22, 2023 | 266.47 | 266.74 | 261.81 | 261.81 | 45,835 | -4.16(-1.56%) |
Mar 21, 2023 | 265.23 | 266.10 | 263.85 | 265.97 | 162,926 | +1.85(+0.70%) |
Mar 20, 2023 | 261.13 | 264.39 | 261.13 | 264.12 | 34,221 | +3.10(+1.19%) |
Mar 17, 2023 | 264.11 | 264.11 | 260.41 | 261.01 | 67,351 | -3.41(-1.29%) |
Mar 16, 2023 | 259.72 | 264.43 | 259.34 | 264.42 | 77,002 | +2.71(+1.04%) |
Mar 15, 2023 | 259.05 | 261.95 | 259.05 | 261.71 | 28,975 | -0.58(-0.22%) |
Mar 14, 2023 | 261.94 | 262.68 | 259.78 | 262.29 | 69,491 | +2.68(+1.03%) |
Mar 13, 2023 | 255.56 | 262.89 | 255.56 | 259.61 | 26,356 | +2.84(+1.11%) |
Mar 10, 2023 | 258.47 | 260.19 | 255.89 | 256.77 | 39,016 | -2.32(-0.90%) |
Mar 09, 2023 | 262.81 | 262.95 | 258.58 | 259.09 | 44,884 | -2.53(-0.97%) |
Mar 08, 2023 | 262.66 | 263.01 | 260.81 | 261.62 | 24,208 | -1.66(-0.63%) |
Mar 07, 2023 | 267.96 | 267.96 | 262.95 | 263.28 | 26,647 | -3.94(-1.47%) |
Mar 06, 2023 | 267.48 | 268.75 | 266.83 | 267.22 | 49,159 | -0.72(-0.27%) |
Mar 03, 2023 | 265.28 | 268.01 | 264.95 | 267.94 | 21,028 | +3.39(+1.28%) |
Mar 02, 2023 | 261.71 | 265.36 | 261.71 | 264.55 | 42,199 | +1.53(+0.58%) |
Mar 01, 2023 | 262.82 | 263.25 | 261.82 | 263.02 | 55,820 | -0.11(-0.04%) |
Feb 28, 2023 | 264.24 | 264.28 | 263.03 | 263.13 | 24,142 | -1.87(-0.71%) |
Feb 27, 2023 | 266.95 | 267.92 | 264.69 | 265.00 | 44,542 | -0.56(-0.21%) |
Feb 24, 2023 | 266.65 | 266.88 | 264.83 | 265.56 | 24,924 | -3.47(-1.29%) |
Feb 23, 2023 | 267.99 | 269.99 | 267.03 | 269.04 | 36,908 | +0.61(+0.23%) |
Feb 22, 2023 | 269.70 | 269.89 | 267.94 | 268.43 | 36,413 | -0.70(-0.26%) |
Feb 21, 2023 | 270.93 | 271.50 | 268.82 | 269.13 | 26,970 | -3.95(-1.45%) |
Feb 17, 2023 | 269.89 | 273.45 | 269.89 | 273.08 | 25,942 | +2.35(+0.87%) |
Feb 16, 2023 | 271.78 | 273.12 | 270.30 | 270.73 | 76,328 | -2.62(-0.96%) |
Feb 15, 2023 | 273.02 | 273.75 | 272.40 | 273.35 | 44,563 | -1.15(-0.42%) |
Feb 14, 2023 | 276.34 | 276.67 | 273.13 | 274.50 | 56,626 | -1.44(-0.52%) |
Feb 13, 2023 | 273.97 | 275.94 | 273.72 | 275.94 | 38,594 | +2.51(+0.92%) |
Feb 10, 2023 | 271.40 | 273.78 | 271.08 | 273.42 | 21,373 | +2.22(+0.82%) |
Feb 09, 2023 | 274.81 | 275.36 | 270.96 | 271.21 | 22,355 | -2.64(-0.96%) |
Feb 08, 2023 | 274.44 | 274.90 | 273.57 | 273.85 | 27,197 | -1.10(-0.40%) |
Feb 07, 2023 | 272.24 | 275.42 | 271.19 | 274.95 | 50,699 | +1.78(+0.65%) |
Feb 06, 2023 | 274.53 | 274.75 | 272.78 | 273.17 | 24,312 | -1.74(-0.63%) |
Feb 03, 2023 | 275.95 | 276.69 | 273.96 | 274.91 | 37,365 | -0.87(-0.31%) |
Feb 02, 2023 | 276.02 | 276.02 | 273.96 | 275.78 | 71,330 | -1.58(-0.57%) |
Feb 01, 2023 | 276.22 | 278.79 | 274.05 | 277.36 | 87,830 | +1.77(+0.64%) |
Jan 31, 2023 | 272.75 | 275.63 | 272.70 | 275.58 | 33,920 | +3.58(+1.31%) |
Jan 30, 2023 | 273.76 | 275.80 | 271.77 | 272.01 | 43,808 | -2.62(-0.95%) |
Jan 27, 2023 | 275.41 | 276.17 | 274.43 | 274.63 | 49,891 | -1.73(-0.63%) |
Jan 26, 2023 | 277.29 | 277.29 | 274.53 | 276.36 | 29,684 | +0.45(+0.16%) |
Jan 25, 2023 | 274.89 | 275.91 | 273.38 | 275.91 | 40,389 | +0.21(+0.08%) |
Jan 24, 2023 | 275.95 | 277.46 | 274.46 | 275.70 | 27,356 | -1.95(-0.70%) |
Jan 23, 2023 | 276.50 | 278.85 | 276.28 | 277.65 | 49,628 | +1.00(+0.36%) |
Jan 20, 2023 | 275.98 | 276.74 | 273.85 | 276.65 | 44,811 | +1.69(+0.62%) |
Jan 19, 2023 | 272.99 | 276.00 | 272.99 | 274.95 | 52,401 | +0.58(+0.21%) |
Jan 18, 2023 | 278.19 | 278.89 | 274.32 | 274.37 | 42,084 | -3.85(-1.38%) |
Jan 17, 2023 | 279.72 | 279.75 | 278.07 | 278.22 | 51,629 | -1.26(-0.45%) |
Jan 13, 2023 | 276.27 | 280.10 | 276.27 | 279.48 | 23,593 | +1.22(+0.44%) |
Jan 12, 2023 | 278.12 | 278.91 | 275.64 | 278.26 | 67,716 | -0.73(-0.26%) |
Jan 11, 2023 | 278.01 | 279.03 | 276.41 | 278.99 | 53,959 | +1.80(+0.65%) |
Jan 10, 2023 | 275.03 | 277.23 | 274.73 | 277.19 | 22,727 | +2.70(+0.98%) |
Jan 09, 2023 | 279.12 | 279.53 | 274.31 | 274.49 | 29,448 | -4.85(-1.74%) |
Jan 06, 2023 | 278.36 | 280.06 | 275.15 | 279.33 | 46,462 | +2.29(+0.83%) |
Jan 05, 2023 | 277.70 | 278.43 | 275.68 | 277.04 | 29,541 | -2.33(-0.83%) |
Jan 04, 2023 | 280.13 | 280.64 | 277.88 | 279.37 | 39,577 | +1.09(+0.39%) |