Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 242.68 | 244.03 | 239.51 | 240.93 | 1,936,650 | -0.25(-0.11%) |
Mar 30, 2023 | 241.76 | 242.81 | 239.94 | 241.18 | 1,684,095 | +2.04(+0.85%) |
Mar 29, 2023 | 238.22 | 239.86 | 235.92 | 239.14 | 884,953 | +4.10(+1.75%) |
Mar 28, 2023 | 236.75 | 238.08 | 233.93 | 235.03 | 745,848 | -1.41(-0.60%) |
Mar 27, 2023 | 237.84 | 238.91 | 235.58 | 236.44 | 874,076 | +0.18(+0.07%) |
Mar 24, 2023 | 232.55 | 236.63 | 231.84 | 236.26 | 917,972 | +2.90(+1.24%) |
Mar 23, 2023 | 236.80 | 239.45 | 231.82 | 233.36 | 1,008,094 | +1.39(+0.60%) |
Mar 22, 2023 | 233.70 | 237.91 | 231.79 | 231.97 | 1,320,421 | -1.17(-0.50%) |
Mar 21, 2023 | 233.79 | 235.36 | 231.79 | 233.15 | 1,302,462 | +1.64(+0.71%) |
Mar 20, 2023 | 229.35 | 231.77 | 228.47 | 231.50 | 1,229,019 | +2.21(+0.96%) |
Mar 17, 2023 | 233.61 | 234.03 | 227.33 | 229.29 | 2,199,160 | -2.61(-1.13%) |
Mar 16, 2023 | 230.96 | 233.85 | 229.31 | 231.90 | 1,108,229 | +0.42(+0.18%) |
Mar 15, 2023 | 231.74 | 233.30 | 227.28 | 231.48 | 1,353,268 | -3.54(-1.51%) |
Mar 14, 2023 | 235.82 | 237.54 | 232.30 | 235.02 | 1,393,494 | +5.34(+2.32%) |
Mar 13, 2023 | 229.83 | 231.65 | 226.11 | 229.68 | 1,606,754 | -1.21(-0.53%) |
Mar 10, 2023 | 237.43 | 238.05 | 229.35 | 230.90 | 1,289,484 | -7.12(-2.99%) |
Mar 09, 2023 | 242.82 | 242.89 | 236.36 | 238.01 | 1,145,812 | -4.89(-2.01%) |
Mar 08, 2023 | 241.11 | 243.99 | 240.26 | 242.90 | 786,961 | +2.95(+1.23%) |
Mar 07, 2023 | 245.79 | 247.63 | 239.35 | 239.95 | 816,824 | -6.09(-2.48%) |
Mar 06, 2023 | 246.58 | 248.68 | 244.97 | 246.04 | 887,731 | -1.51(-0.61%) |
Mar 03, 2023 | 245.34 | 248.47 | 243.32 | 247.54 | 1,080,171 | +4.29(+1.76%) |
Mar 02, 2023 | 238.02 | 244.05 | 237.73 | 243.25 | 928,489 | +2.94(+1.22%) |
Mar 01, 2023 | 240.72 | 244.48 | 239.08 | 240.31 | 2,058,489 | +2.72(+1.14%) |
Feb 28, 2023 | 236.07 | 239.32 | 233.81 | 237.59 | 1,274,534 | +0.89(+0.38%) |
Feb 27, 2023 | 238.87 | 240.27 | 236.63 | 236.70 | 1,168,236 | +0.08(+0.03%) |
Feb 24, 2023 | 238.85 | 240.36 | 235.63 | 236.62 | 1,161,704 | -6.77(-2.78%) |
Feb 23, 2023 | 244.75 | 246.59 | 242.20 | 243.39 | 884,634 | +0.40(+0.16%) |
Feb 22, 2023 | 243.06 | 247.12 | 241.77 | 242.99 | 874,502 | -0.72(-0.30%) |
Feb 21, 2023 | 241.28 | 246.08 | 241.28 | 243.71 | 1,330,864 | -2.82(-1.14%) |
Feb 17, 2023 | 241.77 | 247.65 | 241.29 | 246.53 | 1,231,397 | +3.27(+1.34%) |
Feb 16, 2023 | 243.46 | 246.30 | 242.38 | 243.26 | 1,220,768 | -4.99(-2.01%) |
Feb 15, 2023 | 245.85 | 249.00 | 245.00 | 248.25 | 1,206,039 | -0.85(-0.34%) |
Feb 14, 2023 | 247.98 | 255.67 | 247.43 | 249.10 | 1,643,649 | +0.23(+0.09%) |
Feb 13, 2023 | 247.01 | 250.04 | 245.21 | 248.88 | 1,971,839 | +4.92(+2.02%) |
Feb 10, 2023 | 241.94 | 245.82 | 240.35 | 243.96 | 3,181,827 | -2.21(-0.90%) |
Feb 09, 2023 | 255.68 | 255.68 | 246.15 | 246.17 | 2,017,823 | -6.51(-2.58%) |
Feb 08, 2023 | 251.52 | 253.34 | 249.21 | 252.68 | 1,441,086 | -1.77(-0.70%) |
Feb 07, 2023 | 252.15 | 255.05 | 249.52 | 254.46 | 2,748,181 | -0.16(-0.06%) |
Feb 06, 2023 | 259.94 | 261.18 | 253.69 | 254.61 | 1,874,687 | -8.16(-3.10%) |
Feb 03, 2023 | 261.32 | 263.81 | 258.85 | 262.77 | 1,962,748 | +1.10(+0.42%) |
Feb 02, 2023 | 266.86 | 276.50 | 259.02 | 261.67 | 3,782,503 | -12.08(-4.41%) |
Feb 01, 2023 | 268.30 | 274.75 | 266.15 | 273.75 | 1,770,987 | +3.63(+1.34%) |
Jan 31, 2023 | 265.14 | 270.19 | 262.53 | 270.12 | 1,373,400 | +5.72(+2.16%) |
Jan 30, 2023 | 262.34 | 265.03 | 261.45 | 264.40 | 1,174,763 | +0.41(+0.16%) |
Jan 27, 2023 | 268.58 | 268.83 | 263.33 | 263.99 | 1,851,670 | -2.37(-0.89%) |
Jan 26, 2023 | 269.24 | 269.90 | 263.56 | 266.36 | 2,000,891 | -0.70(-0.26%) |
Jan 25, 2023 | 266.71 | 268.70 | 262.99 | 267.06 | 1,333,058 | -3.14(-1.16%) |
Jan 24, 2023 | 266.24 | 270.71 | 264.24 | 270.20 | 1,569,492 | +2.60(+0.97%) |
Jan 23, 2023 | 263.22 | 267.69 | 261.94 | 267.60 | 1,595,411 | +6.76(+2.59%) |
Jan 20, 2023 | 253.47 | 261.10 | 253.47 | 260.84 | 1,283,939 | +7.85(+3.10%) |
Jan 19, 2023 | 253.72 | 255.26 | 252.50 | 252.99 | 1,333,796 | -3.65(-1.42%) |
Jan 18, 2023 | 260.98 | 262.01 | 256.47 | 256.64 | 1,449,783 | -3.69(-1.42%) |
Jan 17, 2023 | 259.32 | 262.67 | 257.82 | 260.33 | 1,424,874 | -0.18(-0.07%) |
Jan 13, 2023 | 255.25 | 261.06 | 255.25 | 260.51 | 937,712 | +4.84(+1.90%) |
Jan 12, 2023 | 257.96 | 259.00 | 253.02 | 255.66 | 1,291,553 | -1.33(-0.52%) |
Jan 11, 2023 | 257.07 | 258.35 | 254.62 | 256.99 | 1,120,546 | +1.13(+0.44%) |
Jan 10, 2023 | 254.79 | 258.22 | 253.61 | 255.86 | 1,298,603 | +0.80(+0.31%) |
Jan 09, 2023 | 255.02 | 260.45 | 249.77 | 255.06 | 2,077,644 | -2.12(-0.83%) |
Jan 06, 2023 | 255.63 | 260.64 | 254.19 | 257.19 | 1,752,509 | +2.57(+1.01%) |
Jan 05, 2023 | 253.65 | 255.51 | 250.53 | 254.61 | 1,458,115 | -0.72(-0.28%) |
Jan 04, 2023 | 252.31 | 256.35 | 250.41 | 255.33 | 1,593,124 | +7.80(+3.15%) |