Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 271.01 | 272.68 | 270.60 | 271.68 | 2,987,223 | +1.77(+0.66%) |
Mar 30, 2023 | 269.40 | 270.50 | 268.66 | 269.91 | 1,841,071 | +0.34(+0.13%) |
Mar 29, 2023 | 269.14 | 270.26 | 268.61 | 269.57 | 2,113,468 | +1.54(+0.58%) |
Mar 28, 2023 | 266.22 | 268.38 | 265.75 | 268.03 | 2,095,226 | +1.95(+0.73%) |
Mar 27, 2023 | 264.29 | 267.15 | 262.89 | 266.07 | 2,884,836 | +2.44(+0.93%) |
Mar 24, 2023 | 262.70 | 264.12 | 261.21 | 263.63 | 2,294,450 | +1.66(+0.63%) |
Mar 23, 2023 | 260.39 | 263.77 | 260.39 | 261.97 | 2,329,766 | +1.70(+0.65%) |
Mar 22, 2023 | 262.38 | 264.26 | 260.12 | 260.27 | 2,305,890 | -2.27(-0.87%) |
Mar 21, 2023 | 262.34 | 263.18 | 260.03 | 262.55 | 3,211,265 | -0.51(-0.20%) |
Mar 20, 2023 | 260.24 | 263.68 | 260.24 | 263.06 | 2,170,575 | +3.44(+1.32%) |
Mar 17, 2023 | 261.92 | 262.31 | 258.17 | 259.62 | 5,223,469 | -3.27(-1.25%) |
Mar 16, 2023 | 258.24 | 263.00 | 257.97 | 262.89 | 3,188,434 | +4.11(+1.59%) |
Mar 15, 2023 | 257.07 | 258.85 | 255.12 | 258.79 | 3,518,566 | +0.43(+0.17%) |
Mar 14, 2023 | 255.66 | 259.37 | 255.15 | 258.36 | 3,286,148 | +2.74(+1.07%) |
Mar 13, 2023 | 252.99 | 259.81 | 252.99 | 255.62 | 3,820,199 | +1.02(+0.40%) |
Mar 10, 2023 | 256.25 | 259.02 | 253.85 | 254.60 | 3,183,368 | +0.39(+0.15%) |
Mar 09, 2023 | 259.51 | 260.02 | 253.47 | 254.21 | 2,406,403 | -3.59(-1.39%) |
Mar 08, 2023 | 258.32 | 258.61 | 255.68 | 257.80 | 2,380,928 | -1.75(-0.67%) |
Mar 07, 2023 | 263.82 | 265.40 | 259.25 | 259.55 | 2,847,396 | -3.41(-1.30%) |
Mar 06, 2023 | 261.52 | 263.10 | 261.27 | 262.96 | 2,282,346 | +1.53(+0.58%) |
Mar 03, 2023 | 260.81 | 261.74 | 258.65 | 261.44 | 2,805,460 | +1.46(+0.56%) |
Mar 02, 2023 | 255.01 | 260.85 | 254.87 | 259.98 | 2,469,916 | +4.71(+1.85%) |
Mar 01, 2023 | 255.09 | 256.06 | 254.26 | 255.27 | 2,115,790 | -1.16(-0.45%) |
Feb 28, 2023 | 255.68 | 257.07 | 255.35 | 256.42 | 2,936,008 | +0.63(+0.25%) |
Feb 27, 2023 | 256.03 | 257.26 | 254.59 | 255.79 | 2,095,905 | +1.06(+0.42%) |
Feb 24, 2023 | 256.88 | 257.24 | 253.35 | 254.73 | 2,738,259 | -3.00(-1.16%) |
Feb 23, 2023 | 258.61 | 258.78 | 255.00 | 257.73 | 4,364,694 | -1.80(-0.69%) |
Feb 22, 2023 | 259.10 | 261.30 | 258.57 | 259.52 | 2,268,987 | +0.09(+0.03%) |
Feb 21, 2023 | 260.15 | 261.07 | 258.53 | 259.44 | 2,923,254 | -1.39(-0.53%) |
Feb 17, 2023 | 257.26 | 260.83 | 256.32 | 260.83 | 3,163,184 | +4.02(+1.56%) |
Feb 16, 2023 | 256.07 | 258.62 | 254.34 | 256.81 | 2,883,293 | -0.70(-0.27%) |
Feb 15, 2023 | 257.23 | 258.59 | 256.15 | 257.51 | 1,927,446 | -0.05(-0.02%) |
Feb 14, 2023 | 257.60 | 258.44 | 255.61 | 257.56 | 2,279,499 | +0.40(+0.15%) |
Feb 13, 2023 | 254.75 | 257.73 | 254.07 | 257.16 | 2,501,808 | +3.65(+1.44%) |
Feb 10, 2023 | 252.01 | 253.77 | 251.46 | 253.51 | 3,157,100 | +1.70(+0.68%) |
Feb 09, 2023 | 254.74 | 254.99 | 251.36 | 251.81 | 3,658,334 | -2.09(-0.82%) |
Feb 08, 2023 | 256.09 | 256.87 | 253.54 | 253.90 | 2,900,243 | -4.37(-1.69%) |
Feb 07, 2023 | 256.02 | 258.68 | 254.68 | 258.27 | 2,601,835 | -0.56(-0.22%) |
Feb 06, 2023 | 256.00 | 259.10 | 255.39 | 258.83 | 2,963,931 | +3.57(+1.40%) |
Feb 03, 2023 | 253.72 | 256.22 | 252.48 | 255.26 | 3,114,203 | +0.98(+0.39%) |
Feb 02, 2023 | 255.90 | 256.95 | 253.13 | 254.28 | 4,026,258 | -2.96(-1.15%) |
Feb 01, 2023 | 257.96 | 259.34 | 254.56 | 257.23 | 3,681,712 | -1.09(-0.42%) |
Jan 31, 2023 | 256.09 | 258.43 | 254.31 | 258.32 | 5,668,649 | -3.37(-1.29%) |
Jan 30, 2023 | 262.45 | 263.32 | 260.89 | 261.69 | 2,947,708 | -1.52(-0.58%) |
Jan 27, 2023 | 265.67 | 265.96 | 262.74 | 263.21 | 2,280,583 | -2.18(-0.82%) |
Jan 26, 2023 | 263.73 | 265.42 | 262.48 | 265.39 | 2,300,598 | +1.66(+0.63%) |
Jan 25, 2023 | 261.15 | 263.80 | 259.69 | 263.73 | 3,205,922 | +3.32(+1.28%) |
Jan 24, 2023 | 228.40 | 291.75 | 228.40 | 260.41 | 2,608,080 | +0.26(+0.10%) |
Jan 23, 2023 | 259.71 | 261.97 | 258.67 | 260.15 | 2,519,511 | +0.69(+0.26%) |
Jan 20, 2023 | 255.45 | 259.53 | 253.91 | 259.46 | 2,679,602 | +4.83(+1.90%) |
Jan 19, 2023 | 257.67 | 260.00 | 254.59 | 254.63 | 2,945,343 | -2.38(-0.92%) |
Jan 18, 2023 | 264.23 | 265.06 | 256.70 | 257.01 | 3,390,862 | -7.80(-2.94%) |
Jan 17, 2023 | 260.86 | 266.04 | 260.86 | 264.81 | 3,764,369 | +5.04(+1.94%) |
Jan 13, 2023 | 257.35 | 259.82 | 256.86 | 259.76 | 2,245,347 | +2.12(+0.82%) |
Jan 12, 2023 | 260.35 | 260.76 | 257.15 | 257.64 | 2,001,040 | -2.05(-0.79%) |
Jan 11, 2023 | 260.37 | 260.58 | 257.90 | 259.69 | 2,475,417 | -0.10(-0.04%) |
Jan 10, 2023 | 257.92 | 259.96 | 257.90 | 259.78 | 1,776,477 | +1.60(+0.62%) |
Jan 09, 2023 | 260.77 | 260.79 | 257.71 | 258.18 | 2,746,147 | -2.14(-0.82%) |
Jan 06, 2023 | 254.81 | 260.72 | 254.45 | 260.32 | 2,955,906 | +7.06(+2.79%) |
Jan 05, 2023 | 255.77 | 255.77 | 252.50 | 253.26 | 2,013,635 | -2.15(-0.84%) |
Jan 04, 2023 | 257.21 | 257.50 | 253.97 | 255.42 | 2,675,012 | +0.06(+0.02%) |