Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 252.94 | 256.36 | 252.29 | 255.74 | 566,374 | +3.79(+1.50%) |
Mar 30, 2023 | 253.52 | 253.55 | 250.71 | 251.95 | 515,696 | +2.97(+1.19%) |
Mar 29, 2023 | 249.15 | 251.02 | 246.97 | 248.99 | 813,731 | +3.37(+1.37%) |
Mar 28, 2023 | 244.38 | 247.12 | 242.90 | 245.62 | 935,145 | -0.46(-0.19%) |
Mar 27, 2023 | 250.96 | 252.48 | 245.59 | 246.07 | 626,710 | -5.10(-2.03%) |
Mar 24, 2023 | 239.90 | 251.32 | 238.34 | 251.18 | 630,778 | +9.32(+3.85%) |
Mar 23, 2023 | 240.89 | 244.86 | 238.73 | 241.86 | 643,764 | +0.68(+0.28%) |
Mar 22, 2023 | 246.02 | 248.59 | 241.00 | 241.19 | 778,418 | -8.45(-3.39%) |
Mar 21, 2023 | 251.73 | 253.59 | 244.66 | 249.64 | 1,000,353 | -2.32(-0.92%) |
Mar 20, 2023 | 250.41 | 253.92 | 249.57 | 251.96 | 701,645 | +1.20(+0.48%) |
Mar 17, 2023 | 254.70 | 257.56 | 250.55 | 250.76 | 1,282,996 | -2.41(-0.95%) |
Mar 16, 2023 | 249.66 | 255.17 | 249.14 | 253.17 | 1,066,102 | +2.05(+0.82%) |
Mar 15, 2023 | 240.06 | 252.87 | 240.06 | 251.12 | 1,394,092 | +5.45(+2.22%) |
Mar 14, 2023 | 247.68 | 248.85 | 242.25 | 245.67 | 1,218,997 | +1.71(+0.70%) |
Mar 13, 2023 | 236.15 | 247.89 | 234.34 | 243.97 | 1,326,141 | +8.75(+3.72%) |
Mar 10, 2023 | 238.36 | 240.39 | 234.26 | 235.22 | 948,309 | -3.58(-1.50%) |
Mar 09, 2023 | 244.98 | 247.85 | 237.51 | 238.80 | 1,106,092 | -6.06(-2.48%) |
Mar 08, 2023 | 240.44 | 247.45 | 240.27 | 244.86 | 971,341 | +4.63(+1.93%) |
Mar 07, 2023 | 249.99 | 250.19 | 240.03 | 240.23 | 1,221,564 | -9.86(-3.94%) |
Mar 06, 2023 | 255.78 | 255.93 | 248.19 | 250.09 | 887,506 | -4.08(-1.61%) |
Mar 03, 2023 | 250.51 | 255.15 | 250.51 | 254.17 | 747,654 | +2.92(+1.16%) |
Mar 02, 2023 | 247.85 | 252.71 | 245.51 | 251.25 | 644,898 | +2.39(+0.96%) |
Mar 01, 2023 | 250.83 | 252.94 | 247.40 | 248.86 | 1,040,413 | -4.34(-1.71%) |
Feb 28, 2023 | 253.22 | 257.46 | 251.40 | 253.20 | 895,680 | -0.54(-0.21%) |
Feb 27, 2023 | 256.28 | 258.50 | 250.82 | 253.74 | 1,015,512 | +2.03(+0.81%) |
Feb 24, 2023 | 258.35 | 258.35 | 251.01 | 251.70 | 768,089 | -7.53(-2.90%) |
Feb 23, 2023 | 255.38 | 260.50 | 250.71 | 259.23 | 1,500,185 | +6.38(+2.52%) |
Feb 22, 2023 | 260.78 | 262.96 | 249.96 | 252.86 | 2,742,420 | -13.46(-5.06%) |
Feb 21, 2023 | 272.45 | 272.45 | 265.26 | 266.32 | 975,506 | -8.25(-3.00%) |
Feb 17, 2023 | 273.02 | 276.49 | 272.68 | 274.57 | 742,346 | -2.29(-0.83%) |
Feb 16, 2023 | 277.04 | 281.12 | 275.83 | 276.86 | 695,112 | -4.97(-1.76%) |
Feb 15, 2023 | 278.41 | 282.04 | 276.79 | 281.83 | 1,327,134 | +1.43(+0.51%) |
Feb 14, 2023 | 283.19 | 284.58 | 278.11 | 280.41 | 626,133 | -4.21(-1.48%) |
Feb 13, 2023 | 283.98 | 287.30 | 282.34 | 284.62 | 735,452 | +1.99(+0.70%) |
Feb 10, 2023 | 281.33 | 283.80 | 278.97 | 282.62 | 867,807 | +0.03(+0.01%) |
Feb 09, 2023 | 285.11 | 287.45 | 281.26 | 282.59 | 561,197 | -3.23(-1.13%) |
Feb 08, 2023 | 285.78 | 287.00 | 283.74 | 285.82 | 634,733 | -0.35(-0.12%) |
Feb 07, 2023 | 288.61 | 288.61 | 282.11 | 286.18 | 676,134 | -2.58(-0.89%) |
Feb 06, 2023 | 286.57 | 289.45 | 282.63 | 288.75 | 515,582 | -1.95(-0.67%) |
Feb 03, 2023 | 295.62 | 298.10 | 284.11 | 290.71 | 655,485 | -10.07(-3.35%) |
Feb 02, 2023 | 297.86 | 302.18 | 290.55 | 300.78 | 845,399 | +6.76(+2.30%) |
Feb 01, 2023 | 288.37 | 295.59 | 286.72 | 294.03 | 540,570 | +3.55(+1.22%) |
Jan 31, 2023 | 285.02 | 290.66 | 282.82 | 290.47 | 617,898 | +7.16(+2.53%) |
Jan 30, 2023 | 282.07 | 288.03 | 280.29 | 283.32 | 872,001 | +1.14(+0.40%) |
Jan 27, 2023 | 282.33 | 285.04 | 280.08 | 282.17 | 998,231 | -2.00(-0.70%) |
Jan 26, 2023 | 285.49 | 287.57 | 282.12 | 284.18 | 440,769 | -0.56(-0.20%) |
Jan 25, 2023 | 282.28 | 285.44 | 279.37 | 284.73 | 675,847 | +4.14(+1.48%) |
Jan 24, 2023 | 279.47 | 284.96 | 278.25 | 280.59 | 816,818 | +1.11(+0.40%) |
Jan 23, 2023 | 287.15 | 288.28 | 278.50 | 279.48 | 1,102,000 | -10.29(-3.55%) |
Jan 20, 2023 | 286.47 | 290.03 | 280.34 | 289.77 | 655,960 | +2.30(+0.80%) |
Jan 19, 2023 | 284.83 | 290.44 | 282.82 | 287.47 | 697,143 | +1.92(+0.67%) |
Jan 18, 2023 | 294.89 | 296.24 | 284.66 | 285.54 | 846,193 | -10.10(-3.41%) |
Jan 17, 2023 | 295.37 | 299.17 | 293.87 | 295.64 | 950,767 | -3.64(-1.22%) |
Jan 13, 2023 | 294.89 | 300.41 | 294.89 | 299.28 | 469,773 | +0.11(+0.04%) |
Jan 12, 2023 | 297.20 | 304.93 | 293.50 | 299.17 | 758,835 | +0.34(+0.11%) |
Jan 11, 2023 | 288.79 | 299.09 | 287.29 | 298.83 | 779,129 | +11.97(+4.17%) |
Jan 10, 2023 | 284.39 | 287.31 | 280.52 | 286.86 | 641,624 | +2.38(+0.84%) |
Jan 09, 2023 | 285.04 | 289.74 | 283.50 | 284.48 | 512,350 | -0.06(-0.02%) |
Jan 06, 2023 | 276.53 | 286.81 | 271.44 | 284.54 | 623,139 | +9.84(+3.58%) |
Jan 05, 2023 | 282.72 | 283.33 | 274.28 | 274.70 | 639,967 | -10.99(-3.85%) |
Jan 04, 2023 | 277.72 | 289.56 | 277.72 | 285.69 | 796,800 | +10.63(+3.87%) |