Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 272.77 | 274.44 | 272.36 | 273.44 | 2,967,954 | +1.78(+0.66%) |
Mar 30, 2023 | 271.14 | 272.26 | 270.40 | 271.66 | 1,829,195 | +0.34(+0.13%) |
Mar 29, 2023 | 270.89 | 272.01 | 270.35 | 271.32 | 2,099,835 | +1.56(+0.58%) |
Mar 28, 2023 | 267.95 | 270.13 | 267.48 | 269.77 | 2,081,710 | +1.97(+0.73%) |
Mar 27, 2023 | 266.00 | 268.89 | 264.60 | 267.80 | 2,866,227 | +2.45(+0.93%) |
Mar 24, 2023 | 264.41 | 265.83 | 262.91 | 265.35 | 2,279,649 | +1.67(+0.63%) |
Mar 23, 2023 | 262.08 | 265.49 | 262.08 | 263.67 | 2,314,738 | +1.71(+0.65%) |
Mar 22, 2023 | 264.08 | 265.98 | 261.81 | 261.96 | 2,291,016 | -2.29(-0.87%) |
Mar 21, 2023 | 264.05 | 264.89 | 261.72 | 264.25 | 3,190,550 | -0.52(-0.20%) |
Mar 20, 2023 | 261.93 | 265.39 | 261.93 | 264.77 | 2,156,573 | +3.46(+1.32%) |
Mar 17, 2023 | 263.62 | 264.01 | 259.85 | 261.31 | 5,189,775 | -3.30(-1.25%) |
Mar 16, 2023 | 259.92 | 264.71 | 259.65 | 264.60 | 3,167,867 | +4.14(+1.59%) |
Mar 15, 2023 | 258.74 | 260.53 | 256.77 | 260.46 | 3,495,869 | +0.43(+0.17%) |
Mar 14, 2023 | 257.32 | 261.05 | 256.81 | 260.04 | 3,264,950 | +2.76(+1.07%) |
Mar 13, 2023 | 254.63 | 261.50 | 254.63 | 257.28 | 3,795,557 | +1.03(+0.40%) |
Mar 10, 2023 | 257.91 | 260.70 | 255.50 | 256.25 | 3,162,833 | +0.39(+0.15%) |
Mar 09, 2023 | 261.20 | 261.71 | 255.11 | 255.86 | 2,390,880 | -3.62(-1.39%) |
Mar 08, 2023 | 260.00 | 260.29 | 257.34 | 259.48 | 2,365,569 | -1.76(-0.67%) |
Mar 07, 2023 | 265.53 | 267.12 | 260.94 | 261.24 | 2,829,028 | -3.43(-1.30%) |
Mar 06, 2023 | 263.21 | 264.81 | 262.97 | 264.67 | 2,267,624 | +1.54(+0.58%) |
Mar 03, 2023 | 262.50 | 263.44 | 260.33 | 263.13 | 2,787,364 | +1.47(+0.56%) |
Mar 02, 2023 | 256.66 | 262.54 | 256.52 | 261.67 | 2,453,983 | +4.74(+1.85%) |
Mar 01, 2023 | 256.75 | 257.72 | 255.91 | 256.93 | 2,102,142 | -1.16(-0.45%) |
Feb 28, 2023 | 257.34 | 258.74 | 257.01 | 258.09 | 2,917,069 | +0.64(+0.25%) |
Feb 27, 2023 | 257.70 | 258.93 | 256.24 | 257.45 | 2,082,385 | +1.07(+0.42%) |
Feb 24, 2023 | 258.55 | 258.91 | 254.99 | 256.38 | 2,720,596 | -3.01(-1.16%) |
Feb 23, 2023 | 260.29 | 260.46 | 256.66 | 259.40 | 4,336,539 | -1.81(-0.69%) |
Feb 22, 2023 | 260.78 | 263.00 | 260.25 | 261.21 | 2,254,350 | +0.09(+0.03%) |
Feb 21, 2023 | 261.84 | 262.76 | 260.20 | 261.12 | 2,904,397 | -1.40(-0.53%) |
Feb 17, 2023 | 258.93 | 262.53 | 257.99 | 262.52 | 3,142,780 | +4.05(+1.56%) |
Feb 16, 2023 | 257.74 | 260.30 | 256.00 | 258.47 | 2,864,694 | -0.71(-0.27%) |
Feb 15, 2023 | 258.90 | 260.27 | 257.81 | 259.18 | 1,915,012 | -0.05(-0.02%) |
Feb 14, 2023 | 259.27 | 260.12 | 257.27 | 259.23 | 2,264,795 | +0.40(+0.15%) |
Feb 13, 2023 | 256.40 | 259.41 | 255.72 | 258.83 | 2,485,670 | +3.68(+1.44%) |
Feb 10, 2023 | 253.65 | 255.42 | 253.09 | 255.16 | 3,136,734 | +1.71(+0.68%) |
Feb 09, 2023 | 256.39 | 256.64 | 252.99 | 253.45 | 3,634,735 | -2.10(-0.82%) |
Feb 08, 2023 | 257.75 | 258.53 | 255.19 | 255.55 | 2,881,535 | -4.39(-1.69%) |
Feb 07, 2023 | 257.69 | 260.36 | 256.33 | 259.94 | 2,585,052 | -0.56(-0.22%) |
Feb 06, 2023 | 257.66 | 260.78 | 257.05 | 260.51 | 2,944,812 | +3.59(+1.40%) |
Feb 03, 2023 | 255.36 | 257.88 | 254.12 | 256.92 | 3,094,114 | +0.99(+0.39%) |
Feb 02, 2023 | 257.56 | 258.62 | 254.77 | 255.93 | 4,000,287 | -2.97(-1.15%) |
Feb 01, 2023 | 259.63 | 261.03 | 256.21 | 258.90 | 3,657,962 | -1.10(-0.42%) |
Jan 31, 2023 | 257.75 | 260.11 | 255.97 | 260.00 | 5,632,083 | -3.39(-1.29%) |
Jan 30, 2023 | 264.15 | 265.03 | 262.59 | 263.39 | 2,928,694 | -1.53(-0.58%) |
Jan 27, 2023 | 267.39 | 267.69 | 264.44 | 264.92 | 2,265,872 | -2.20(-0.82%) |
Jan 26, 2023 | 265.45 | 267.15 | 264.18 | 267.12 | 2,285,757 | +1.67(+0.63%) |
Jan 25, 2023 | 262.85 | 265.51 | 261.38 | 265.45 | 3,185,242 | +3.35(+1.28%) |
Jan 24, 2023 | 229.88 | 293.64 | 229.88 | 262.10 | 2,591,257 | +0.26(+0.10%) |
Jan 23, 2023 | 261.40 | 263.67 | 260.35 | 261.84 | 2,503,259 | +0.69(+0.26%) |
Jan 20, 2023 | 257.11 | 261.22 | 255.56 | 261.15 | 2,662,317 | +4.86(+1.90%) |
Jan 19, 2023 | 259.34 | 261.69 | 256.24 | 256.29 | 2,926,344 | -2.39(-0.92%) |
Jan 18, 2023 | 265.94 | 266.78 | 258.37 | 258.68 | 3,368,989 | -7.85(-2.94%) |
Jan 17, 2023 | 262.55 | 267.77 | 262.55 | 266.52 | 3,740,087 | +5.07(+1.94%) |
Jan 13, 2023 | 259.02 | 261.51 | 258.52 | 261.45 | 2,230,863 | +2.14(+0.83%) |
Jan 12, 2023 | 262.04 | 262.45 | 258.82 | 259.31 | 1,988,132 | -2.06(-0.79%) |
Jan 11, 2023 | 262.06 | 262.27 | 259.57 | 261.37 | 2,459,449 | -0.10(-0.04%) |
Jan 10, 2023 | 259.59 | 261.65 | 259.57 | 261.47 | 1,765,018 | +1.61(+0.62%) |
Jan 09, 2023 | 262.46 | 262.48 | 259.39 | 259.86 | 2,728,432 | -2.16(-0.82%) |
Jan 06, 2023 | 256.46 | 262.42 | 256.10 | 262.01 | 2,936,838 | +7.11(+2.79%) |
Jan 05, 2023 | 257.43 | 257.43 | 254.14 | 254.91 | 2,000,646 | -2.17(-0.84%) |
Jan 04, 2023 | 258.88 | 259.17 | 255.62 | 257.07 | 2,657,757 | +0.06(+0.02%) |