Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 283.72 | 289.69 | 283.26 | 289.53 | 1,226,500 | +7.19(+2.55%) |
Mar 30, 2023 | 281.36 | 282.96 | 280.02 | 282.35 | 728,711 | +4.22(+1.52%) |
Mar 29, 2023 | 272.98 | 278.37 | 271.44 | 278.13 | 784,371 | +7.90(+2.92%) |
Mar 28, 2023 | 272.39 | 274.61 | 269.57 | 270.23 | 666,859 | -4.17(-1.52%) |
Mar 27, 2023 | 276.03 | 277.16 | 273.98 | 274.40 | 590,999 | -0.24(-0.09%) |
Mar 24, 2023 | 270.22 | 274.94 | 269.89 | 274.64 | 579,289 | +4.18(+1.54%) |
Mar 23, 2023 | 273.24 | 276.60 | 269.96 | 270.46 | 876,277 | -2.62(-0.96%) |
Mar 22, 2023 | 277.76 | 281.14 | 272.95 | 273.08 | 1,148,970 | -7.62(-2.71%) |
Mar 21, 2023 | 285.94 | 286.62 | 276.64 | 280.70 | 1,368,105 | -5.22(-1.83%) |
Mar 20, 2023 | 282.37 | 287.11 | 280.30 | 285.92 | 1,361,235 | +2.59(+0.91%) |
Mar 17, 2023 | 283.48 | 286.68 | 281.34 | 283.33 | 2,339,572 | +0.78(+0.27%) |
Mar 16, 2023 | 275.93 | 282.75 | 273.59 | 282.56 | 1,077,449 | +6.04(+2.18%) |
Mar 15, 2023 | 274.99 | 277.37 | 272.77 | 276.52 | 1,113,032 | +0.88(+0.32%) |
Mar 14, 2023 | 278.10 | 279.54 | 272.42 | 275.64 | 1,174,690 | +1.01(+0.37%) |
Mar 13, 2023 | 264.89 | 280.71 | 264.89 | 274.63 | 1,587,299 | +7.71(+2.89%) |
Mar 10, 2023 | 280.71 | 280.73 | 266.89 | 266.92 | 1,377,917 | -13.50(-4.82%) |
Mar 09, 2023 | 286.69 | 288.14 | 279.77 | 280.43 | 761,381 | -4.90(-1.72%) |
Mar 08, 2023 | 286.26 | 289.36 | 284.36 | 285.33 | 712,375 | -1.40(-0.49%) |
Mar 07, 2023 | 290.36 | 291.00 | 285.60 | 286.73 | 610,862 | -3.20(-1.10%) |
Mar 06, 2023 | 290.10 | 290.56 | 287.77 | 289.93 | 559,403 | +0.85(+0.30%) |
Mar 03, 2023 | 287.79 | 290.39 | 287.77 | 289.07 | 1,088,415 | +3.40(+1.19%) |
Mar 02, 2023 | 278.99 | 285.74 | 276.90 | 285.67 | 1,109,561 | +5.24(+1.87%) |
Mar 01, 2023 | 280.65 | 281.69 | 277.56 | 280.43 | 1,673,305 | -3.08(-1.09%) |
Feb 28, 2023 | 279.97 | 286.65 | 279.24 | 283.51 | 1,536,299 | +3.54(+1.26%) |
Feb 27, 2023 | 280.45 | 282.77 | 277.91 | 279.97 | 1,047,456 | +1.88(+0.68%) |
Feb 24, 2023 | 277.74 | 280.16 | 275.88 | 278.09 | 1,070,789 | -1.00(-0.36%) |
Feb 23, 2023 | 278.47 | 280.30 | 275.91 | 279.10 | 931,065 | +1.90(+0.68%) |
Feb 22, 2023 | 279.21 | 282.43 | 274.45 | 277.20 | 2,190,826 | -6.26(-2.21%) |
Feb 21, 2023 | 281.52 | 283.62 | 280.62 | 283.46 | 1,629,389 | -0.11(-0.04%) |
Feb 17, 2023 | 283.45 | 284.53 | 280.24 | 283.56 | 2,078,522 | -0.52(-0.18%) |
Feb 16, 2023 | 281.71 | 285.33 | 279.23 | 284.09 | 1,217,609 | -1.28(-0.45%) |
Feb 15, 2023 | 283.82 | 285.87 | 281.38 | 285.37 | 728,448 | +0.03(+0.01%) |
Feb 14, 2023 | 286.40 | 287.95 | 282.50 | 285.34 | 1,085,669 | -1.54(-0.54%) |
Feb 13, 2023 | 284.45 | 288.18 | 284.32 | 286.88 | 1,111,121 | +2.46(+0.86%) |
Feb 10, 2023 | 280.65 | 285.54 | 279.10 | 284.42 | 1,931,900 | +1.31(+0.46%) |
Feb 09, 2023 | 288.05 | 288.60 | 282.78 | 283.11 | 1,339,350 | -3.29(-1.15%) |
Feb 08, 2023 | 285.82 | 288.00 | 283.15 | 286.40 | 1,247,151 | -0.03(-0.01%) |
Feb 07, 2023 | 288.40 | 289.21 | 283.82 | 286.43 | 1,550,669 | -5.42(-1.86%) |
Feb 06, 2023 | 284.91 | 295.62 | 284.07 | 291.85 | 2,492,338 | -0.68(-0.23%) |
Feb 03, 2023 | 291.68 | 292.88 | 287.51 | 292.54 | 747,989 | -2.84(-0.96%) |
Feb 02, 2023 | 292.48 | 299.56 | 292.48 | 295.37 | 587,990 | +5.24(+1.80%) |
Feb 01, 2023 | 287.29 | 291.27 | 283.96 | 290.14 | 717,909 | +1.52(+0.53%) |
Jan 31, 2023 | 282.81 | 289.90 | 282.61 | 288.62 | 894,924 | +5.17(+1.82%) |
Jan 30, 2023 | 282.23 | 285.58 | 282.23 | 283.45 | 1,121,501 | -0.41(-0.14%) |
Jan 27, 2023 | 280.83 | 285.12 | 280.83 | 283.86 | 662,708 | +1.83(+0.65%) |
Jan 26, 2023 | 278.40 | 282.88 | 276.64 | 282.03 | 625,901 | +4.84(+1.74%) |
Jan 25, 2023 | 277.78 | 278.90 | 275.43 | 277.19 | 549,549 | -1.44(-0.52%) |
Jan 24, 2023 | 276.64 | 280.01 | 272.88 | 278.63 | 723,331 | +2.81(+1.02%) |
Jan 23, 2023 | 274.45 | 276.36 | 272.56 | 275.83 | 748,132 | +1.66(+0.61%) |
Jan 20, 2023 | 272.18 | 274.96 | 269.25 | 274.17 | 2,418,830 | +1.47(+0.54%) |
Jan 19, 2023 | 270.52 | 274.34 | 268.37 | 272.70 | 900,886 | +1.68(+0.62%) |
Jan 18, 2023 | 276.11 | 277.69 | 269.83 | 271.02 | 1,102,445 | -5.52(-2.00%) |
Jan 17, 2023 | 277.87 | 279.29 | 275.36 | 276.54 | 797,550 | +0.69(+0.25%) |
Jan 13, 2023 | 277.08 | 279.44 | 274.11 | 275.85 | 897,501 | -4.94(-1.76%) |
Jan 12, 2023 | 278.85 | 281.63 | 276.17 | 280.79 | 745,812 | +2.29(+0.82%) |
Jan 11, 2023 | 269.68 | 279.22 | 269.68 | 278.50 | 771,493 | +11.84(+4.44%) |
Jan 10, 2023 | 267.65 | 268.79 | 264.41 | 266.66 | 811,757 | -0.03(-0.01%) |
Jan 09, 2023 | 262.08 | 269.84 | 261.16 | 266.68 | 998,560 | +4.22(+1.61%) |
Jan 06, 2023 | 257.52 | 262.75 | 257.04 | 262.46 | 904,642 | +5.21(+2.02%) |
Jan 05, 2023 | 261.33 | 262.52 | 256.18 | 257.26 | 928,911 | -6.49(-2.46%) |
Jan 04, 2023 | 262.08 | 266.52 | 261.62 | 263.74 | 732,764 | +3.73(+1.43%) |