Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 292.34 | 294.19 | 281.99 | 287.59 | 158,808 | -4.21(-1.44%) |
Mar 30, 2023 | 293.39 | 293.95 | 287.42 | 291.81 | 54,981 | -1.84(-0.63%) |
Mar 29, 2023 | 289.05 | 294.44 | 288.38 | 293.64 | 75,103 | +5.79(+2.01%) |
Mar 28, 2023 | 282.56 | 289.23 | 282.56 | 287.86 | 68,976 | +5.38(+1.90%) |
Mar 27, 2023 | 278.16 | 284.89 | 277.43 | 282.48 | 61,967 | +6.26(+2.27%) |
Mar 24, 2023 | 269.34 | 277.19 | 268.15 | 276.22 | 51,956 | +4.57(+1.68%) |
Mar 23, 2023 | 272.72 | 279.08 | 271.56 | 271.65 | 34,325 | +1.37(+0.51%) |
Mar 22, 2023 | 267.81 | 276.35 | 267.81 | 270.28 | 44,025 | +2.93(+1.10%) |
Mar 21, 2023 | 270.38 | 270.62 | 266.83 | 267.35 | 55,059 | +0.82(+0.31%) |
Mar 20, 2023 | 265.66 | 269.83 | 262.97 | 266.54 | 37,933 | +1.77(+0.67%) |
Mar 17, 2023 | 274.22 | 280.03 | 263.04 | 264.77 | 79,374 | -8.77(-3.20%) |
Mar 16, 2023 | 266.98 | 274.24 | 264.29 | 273.54 | 38,209 | +4.04(+1.50%) |
Mar 15, 2023 | 271.69 | 273.32 | 266.65 | 269.50 | 48,386 | -7.73(-2.79%) |
Mar 14, 2023 | 273.82 | 281.28 | 273.82 | 277.23 | 34,058 | +8.07(+3.00%) |
Mar 13, 2023 | 273.50 | 273.50 | 265.94 | 269.16 | 83,166 | -6.81(-2.47%) |
Mar 10, 2023 | 280.90 | 281.20 | 275.98 | 275.98 | 83,765 | -6.45(-2.28%) |
Mar 09, 2023 | 284.13 | 286.68 | 281.61 | 282.42 | 71,679 | -1.79(-0.63%) |
Mar 08, 2023 | 280.14 | 284.35 | 279.94 | 284.21 | 33,951 | +3.64(+1.30%) |
Mar 07, 2023 | 283.73 | 283.73 | 279.04 | 280.57 | 67,726 | -2.58(-0.91%) |
Mar 06, 2023 | 287.96 | 287.96 | 282.35 | 283.15 | 40,225 | +0.59(+0.21%) |
Mar 03, 2023 | 273.36 | 283.03 | 273.36 | 282.56 | 56,466 | +9.03(+3.30%) |
Mar 02, 2023 | 271.36 | 275.03 | 270.33 | 273.54 | 41,585 | +0.65(+0.24%) |
Mar 01, 2023 | 271.17 | 276.89 | 268.53 | 272.89 | 31,319 | +4.34(+1.61%) |
Feb 28, 2023 | 264.21 | 269.05 | 260.70 | 268.55 | 50,175 | +3.74(+1.41%) |
Feb 27, 2023 | 263.94 | 268.62 | 263.94 | 264.82 | 96,785 | +0.96(+0.36%) |
Feb 24, 2023 | 260.56 | 264.94 | 257.70 | 263.86 | 34,129 | -0.08(-0.03%) |
Feb 23, 2023 | 263.43 | 265.29 | 262.33 | 263.94 | 36,517 | +1.55(+0.59%) |
Feb 22, 2023 | 261.91 | 264.50 | 259.75 | 262.40 | 142,995 | +0.40(+0.15%) |
Feb 21, 2023 | 262.75 | 263.32 | 260.95 | 261.99 | 40,686 | -1.59(-0.60%) |
Feb 17, 2023 | 259.82 | 264.39 | 259.45 | 263.58 | 93,608 | +3.01(+1.16%) |
Feb 16, 2023 | 257.67 | 260.87 | 255.34 | 260.57 | 38,011 | +1.57(+0.61%) |
Feb 15, 2023 | 255.56 | 259.55 | 252.90 | 259.00 | 34,097 | +1.82(+0.71%) |
Feb 14, 2023 | 259.63 | 262.97 | 256.11 | 257.18 | 71,604 | -3.70(-1.42%) |
Feb 13, 2023 | 252.71 | 263.33 | 251.59 | 260.88 | 75,989 | +9.00(+3.57%) |
Feb 10, 2023 | 251.08 | 253.17 | 247.80 | 251.88 | 60,258 | -0.10(-0.04%) |
Feb 09, 2023 | 251.44 | 253.82 | 250.27 | 251.98 | 50,161 | +1.75(+0.70%) |
Feb 08, 2023 | 253.01 | 254.69 | 247.97 | 250.23 | 65,471 | -1.53(-0.61%) |
Feb 07, 2023 | 250.08 | 252.75 | 245.30 | 251.76 | 140,883 | -0.58(-0.23%) |
Feb 06, 2023 | 255.79 | 256.64 | 248.87 | 252.35 | 70,400 | -3.56(-1.39%) |
Feb 03, 2023 | 254.16 | 256.12 | 253.60 | 255.90 | 46,328 | -0.94(-0.37%) |
Feb 02, 2023 | 262.22 | 262.35 | 256.82 | 256.84 | 39,675 | -2.64(-1.02%) |
Feb 01, 2023 | 256.34 | 260.55 | 255.25 | 259.48 | 51,285 | +4.23(+1.66%) |
Jan 31, 2023 | 254.47 | 255.99 | 249.08 | 255.25 | 76,255 | -1.27(-0.49%) |
Jan 30, 2023 | 264.26 | 265.30 | 255.97 | 256.51 | 75,077 | -7.75(-2.93%) |
Jan 27, 2023 | 272.61 | 272.61 | 264.20 | 264.26 | 58,591 | -7.47(-2.75%) |
Jan 26, 2023 | 272.44 | 272.44 | 268.58 | 271.73 | 88,163 | +1.33(+0.49%) |
Jan 25, 2023 | 274.42 | 275.05 | 270.06 | 270.40 | 123,054 | -5.12(-1.86%) |
Jan 24, 2023 | 271.41 | 275.94 | 269.34 | 275.52 | 51,108 | +4.57(+1.69%) |
Jan 23, 2023 | 268.08 | 273.30 | 268.08 | 270.95 | 68,561 | +2.87(+1.07%) |
Jan 20, 2023 | 262.28 | 268.84 | 262.02 | 268.08 | 55,073 | +7.72(+2.97%) |
Jan 19, 2023 | 258.55 | 261.26 | 257.53 | 260.36 | 32,811 | +2.97(+1.15%) |
Jan 18, 2023 | 258.24 | 261.20 | 256.19 | 257.39 | 39,509 | +1.22(+0.48%) |
Jan 17, 2023 | 255.68 | 260.65 | 255.68 | 256.18 | 61,637 | +2.00(+0.79%) |
Jan 13, 2023 | 251.31 | 256.94 | 250.63 | 254.18 | 103,954 | +2.68(+1.07%) |
Jan 12, 2023 | 247.84 | 254.41 | 246.16 | 251.49 | 75,179 | +4.75(+1.92%) |
Jan 11, 2023 | 245.12 | 248.08 | 243.57 | 246.74 | 68,304 | +2.43(+1.00%) |
Jan 10, 2023 | 244.36 | 246.83 | 241.38 | 244.31 | 57,451 | +1.13(+0.46%) |
Jan 09, 2023 | 240.76 | 245.16 | 240.14 | 243.19 | 94,970 | +2.26(+0.94%) |
Jan 06, 2023 | 237.57 | 243.99 | 237.34 | 240.93 | 52,824 | +6.23(+2.65%) |
Jan 05, 2023 | 229.19 | 236.33 | 228.03 | 234.69 | 48,174 | +5.44(+2.37%) |
Jan 04, 2023 | 229.37 | 232.07 | 225.01 | 229.25 | 60,693 | +0.34(+0.15%) |