Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 271.22 | 271.22 | 0 | +0.97(+0.36%) | ||
Mar 30, 2023 | 270.25 | 270.25 | 0 | +0.84(+0.31%) | ||
Mar 29, 2023 | 269.41 | 269.41 | 0 | -0.49(-0.18%) | ||
Mar 28, 2023 | 269.90 | 269.90 | 0 | -0.10(-0.04%) | ||
Mar 27, 2023 | 270.00 | 270.00 | 0 | -3.10(-1.14%) | ||
Mar 24, 2023 | 273.10 | 273.10 | 0 | +0.04(+0.01%) | ||
Mar 23, 2023 | 273.06 | 273.06 | 0 | +0.99(+0.36%) | ||
Mar 22, 2023 | 272.07 | 272.07 | 0 | +2.31(+0.86%) | ||
Mar 21, 2023 | 269.76 | 269.76 | 0 | -2.07(-0.76%) | ||
Mar 20, 2023 | 271.83 | 271.83 | 0 | -1.30(-0.48%) | ||
Mar 17, 2023 | 273.13 | 273.13 | 0 | +2.54(+0.94%) | ||
Mar 16, 2023 | 270.59 | 270.59 | 0 | -1.37(-0.50%) | ||
Mar 15, 2023 | 271.96 | 271.96 | 0 | +2.74(+1.02%) | ||
Mar 14, 2023 | 269.22 | 269.22 | 0 | -1.96(-0.72%) | ||
Mar 13, 2023 | 271.18 | 271.18 | 0 | +0.20(+0.07%) | ||
Mar 10, 2023 | 270.98 | 270.98 | 0 | +4.19(+1.57%) | ||
Mar 09, 2023 | 266.79 | 266.79 | 0 | +0.46(+0.17%) | ||
Mar 08, 2023 | 266.33 | 266.33 | 0 | +0.24(+0.09%) | ||
Mar 07, 2023 | 266.09 | 266.09 | 0 | +0.37(+0.14%) | ||
Mar 06, 2023 | 265.72 | 265.72 | 0 | -0.46(-0.17%) | ||
Mar 03, 2023 | 266.18 | 266.18 | 0 | +2.26(+0.86%) | ||
Mar 02, 2023 | 263.92 | 263.92 | 0 | -1.27(-0.48%) | ||
Mar 01, 2023 | 265.19 | 265.19 | 0 | -1.61(-0.60%) | ||
Feb 28, 2023 | 266.80 | 266.80 | 0 | +0.25(+0.09%) | ||
Feb 27, 2023 | 266.55 | 266.55 | 0 | +0.47(+0.18%) | ||
Feb 24, 2023 | 266.08 | 266.08 | 0 | -1.11(-0.42%) | ||
Feb 23, 2023 | 267.19 | 267.19 | 0 | +0.93(+0.35%) | ||
Feb 22, 2023 | 266.26 | 266.26 | 0 | -1.54(-0.58%) | ||
Feb 17, 2023 | 267.80 | 267.80 | 0 | +0.69(+0.26%) | ||
Feb 16, 2023 | 267.11 | 267.11 | 0 | -1.15(-0.43%) | ||
Feb 15, 2023 | 268.26 | 268.26 | 0 | +1.46(+0.55%) | ||
Feb 14, 2023 | 266.80 | 266.80 | 0 | -0.37(-0.14%) | ||
Feb 13, 2023 | 267.17 | 267.17 | 0 | +0.95(+0.36%) | ||
Feb 10, 2023 | 266.22 | 266.22 | 0 | -0.89(-0.33%) | ||
Feb 09, 2023 | 267.11 | 267.11 | 0 | -0.92(-0.34%) | ||
Feb 08, 2023 | 268.03 | 268.03 | 0 | +1.02(+0.38%) | ||
Feb 07, 2023 | 267.01 | 267.01 | 0 | -1.24(-0.46%) | ||
Feb 06, 2023 | 268.25 | 268.25 | 0 | -0.90(-0.33%) | ||
Feb 03, 2023 | 269.15 | 269.15 | 0 | -2.23(-0.82%) | ||
Feb 02, 2023 | 271.38 | 271.38 | 0 | +0.27(+0.10%) | ||
Feb 01, 2023 | 271.11 | 271.11 | 0 | +2.61(+0.97%) | ||
Jan 30, 2023 | 268.50 | 268.50 | 0 | -0.40(-0.15%) | ||
Jan 27, 2023 | 268.90 | 268.90 | 0 | -0.31(-0.12%) | ||
Jan 26, 2023 | 269.21 | 269.21 | 0 | -0.82(-0.30%) | ||
Jan 25, 2023 | 270.03 | 270.03 | 0 | +0.04(+0.01%) | ||
Jan 24, 2023 | 269.99 | 269.99 | 0 | +1.62(+0.60%) | ||
Jan 23, 2023 | 268.37 | 268.37 | 0 | -0.73(-0.27%) | ||
Jan 20, 2023 | 269.10 | 269.10 | 0 | -1.71(-0.63%) | ||
Jan 19, 2023 | 270.81 | 270.81 | 0 | -0.29(-0.11%) | ||
Jan 18, 2023 | 271.10 | 271.10 | 0 | +3.55(+1.33%) | ||
Jan 13, 2023 | 267.55 | 267.55 | 0 | -0.18(-0.07%) | ||
Jan 12, 2023 | 267.73 | 267.73 | 0 | +2.14(+0.81%) | ||
Jan 11, 2023 | 265.59 | 265.59 | 0 | +1.61(+0.61%) | ||
Jan 10, 2023 | 263.98 | 263.98 | 0 | -1.81(-0.68%) | ||
Jan 09, 2023 | 265.79 | 265.79 | 0 | +0.61(+0.23%) | ||
Jan 06, 2023 | 265.18 | 265.18 | 0 | +2.44(+0.93%) | ||
Jan 05, 2023 | 262.74 | 262.74 | 0 | -0.05(-0.02%) | ||
Jan 04, 2023 | 262.79 | 262.79 | 0 | +2.98(+1.15%) | ||
Dec 30, 2022 | 259.81 | 259.81 | 0 | -0.70(-0.27%) | ||
Dec 29, 2022 | 260.51 | 260.51 | 0 | +1.00(+0.39%) | ||
Dec 28, 2022 | 259.51 | 259.51 | 0 | -2.29(-0.87%) | ||
Dec 23, 2022 | 261.80 | 261.80 | 0 | -1.40(-0.53%) | ||
Dec 22, 2022 | 263.20 | 263.20 | 0 | -0.06(-0.02%) | ||
Dec 21, 2022 | 263.26 | 263.26 | 0 | +0.22(+0.08%) | ||
Dec 20, 2022 | 263.04 | 263.04 | 0 | -1.52(-0.57%) | ||
Dec 19, 2022 | 264.56 | 264.56 | 0 | -1.90(-0.71%) | ||
Dec 16, 2022 | 266.46 | 266.46 | 0 | -0.92(-0.34%) | ||
Dec 15, 2022 | 267.38 | 267.38 | 0 | +0.71(+0.27%) | ||
Dec 14, 2022 | 266.67 | 266.67 | 0 | +0.65(+0.24%) | ||
Dec 13, 2022 | 266.02 | 266.02 | 0 | +1.62(+0.61%) | ||
Dec 12, 2022 | 264.40 | 264.40 | 0 | +0.17(+0.06%) | ||
Dec 09, 2022 | 264.23 | 264.23 | 0 | -2.36(-0.89%) | ||
Dec 08, 2022 | 266.59 | 266.59 | 0 | -1.02(-0.38%) | ||
Dec 07, 2022 | 267.61 | 267.61 | 0 | +1.74(+0.65%) | ||
Dec 06, 2022 | 265.87 | 265.87 | 0 | +1.60(+0.61%) | ||
Dec 05, 2022 | 264.27 | 264.27 | 0 | -2.06(-0.77%) | ||
Dec 02, 2022 | 266.33 | 266.33 | 0 | +0.86(+0.32%) | ||
Dec 01, 2022 | 265.47 | 265.47 | 0 | +2.71(+1.03%) | ||
Nov 30, 2022 | 262.76 | 262.76 | 0 | +1.45(+0.55%) | ||
Nov 29, 2022 | 261.31 | 261.31 | 0 | -1.09(-0.42%) | ||
Nov 28, 2022 | 262.40 | 262.40 | 0 | +0.08(+0.03%) | ||
Nov 25, 2022 | 262.32 | 262.32 | 0 | +0.07(+0.03%) | ||
Nov 23, 2022 | 262.25 | 262.25 | 0 | +1.31(+0.50%) | ||
Nov 22, 2022 | 260.94 | 260.94 | 0 | +1.46(+0.56%) | ||
Nov 21, 2022 | 259.48 | 259.48 | 0 | +1.03(+0.40%) | ||
Nov 18, 2022 | 258.45 | 258.45 | 0 | -0.72(-0.28%) | ||
Nov 17, 2022 | 259.17 | 259.17 | 0 | -1.52(-0.58%) | ||
Nov 16, 2022 | 260.69 | 260.69 | 0 | +2.25(+0.87%) | ||
Nov 15, 2022 | 258.44 | 258.44 | 0 | +0.99(+0.38%) | ||
Nov 14, 2022 | 257.45 | 257.45 | 0 | +0.46(+0.18%) | ||
Nov 11, 2022 | 256.99 | 256.99 | 0 | -0.44(-0.17%) | ||
Nov 10, 2022 | 257.43 | 257.43 | 0 | +4.39(+1.73%) | ||
Nov 09, 2022 | 253.04 | 253.04 | 0 | +0.33(+0.13%) | ||
Nov 08, 2022 | 252.71 | 252.71 | 0 | +1.51(+0.60%) | ||
Nov 07, 2022 | 251.20 | 251.20 | 0 | -1.09(-0.43%) | ||
Nov 04, 2022 | 252.29 | 252.29 | 0 | -1.13(-0.45%) | ||
Nov 03, 2022 | 253.42 | 253.42 | 0 | -0.77(-0.30%) | ||
Nov 02, 2022 | 254.19 | 254.19 | 0 | -0.75(-0.29%) | ||
Nov 01, 2022 | 254.94 | 254.94 | 0 | +0.37(+0.15%) | ||
Oct 31, 2022 | 254.57 | 254.57 | 0 | -1.60(-0.62%) | ||
Oct 28, 2022 | 256.17 | 256.17 | 0 | -1.16(-0.45%) | ||
Oct 27, 2022 | 257.33 | 257.33 | 0 | +1.24(+0.48%) | ||
Oct 26, 2022 | 256.09 | 256.09 | 0 | +1.40(+0.55%) | ||
Oct 25, 2022 | 254.69 | 254.69 | 0 | +3.51(+1.40%) | ||
Oct 24, 2022 | 251.18 | 251.18 | 0 | -0.53(-0.21%) | ||
Oct 21, 2022 | 251.71 | 251.71 | 0 | -1.12(-0.44%) | ||
Oct 20, 2022 | 252.83 | 252.83 | 0 | -2.04(-0.80%) | ||
Oct 19, 2022 | 254.87 | 254.87 | 0 | -2.48(-0.96%) | ||
Oct 18, 2022 | 257.35 | 257.35 | 0 | +0.50(+0.19%) | ||
Oct 17, 2022 | 256.85 | 256.85 | 0 | -0.26(-0.10%) | ||
Oct 14, 2022 | 257.11 | 257.11 | 0 | -1.03(-0.40%) | ||
Oct 13, 2022 | 258.14 | 258.14 | 0 | -1.01(-0.39%) | ||
Oct 12, 2022 | 259.15 | 259.15 | 0 | +0.53(+0.20%) | ||
Oct 11, 2022 | 258.62 | 258.62 | 0 | +0.62(+0.24%) | ||
Oct 10, 2022 | 258.00 | 258.00 | 0 | -1.60(-0.62%) | ||
Oct 07, 2022 | 259.60 | 259.60 | 0 | -1.21(-0.46%) | ||
Oct 06, 2022 | 260.81 | 260.81 | 0 | -0.98(-0.37%) | ||
Oct 05, 2022 | 261.79 | 261.79 | 0 | -1.91(-0.72%) | ||
Oct 04, 2022 | 263.70 | 263.70 | 0 | +0.17(+0.06%) | ||
Oct 03, 2022 | 263.53 | 263.53 | 0 | +2.06(+0.79%) | ||
Sep 30, 2022 | 261.47 | 261.47 | 0 | -0.95(-0.36%) | ||
Sep 29, 2022 | 262.42 | 262.42 | 0 | -0.80(-0.30%) | ||
Sep 28, 2022 | 263.22 | 263.22 | 0 | +4.33(+1.67%) | ||
Sep 27, 2022 | 258.89 | 258.89 | 0 | -2.34(-0.90%) | ||
Sep 26, 2022 | 261.23 | 261.23 | 0 | -2.89(-1.09%) | ||
Sep 22, 2022 | 264.12 | 264.12 | 0 | -3.48(-1.30%) | ||
Sep 21, 2022 | 267.60 | 267.60 | 0 | +1.02(+0.38%) | ||
Sep 20, 2022 | 266.58 | 266.58 | 0 | -1.42(-0.53%) | ||
Sep 19, 2022 | 268.00 | 268.00 | 0 | -0.13(-0.05%) | ||
Sep 16, 2022 | 268.13 | 268.13 | 0 | -0.47(-0.17%) | ||
Sep 15, 2022 | 268.60 | 268.60 | 0 | -0.59(-0.22%) | ||
Sep 14, 2022 | 269.19 | 269.19 | 0 | +0.07(+0.03%) | ||
Sep 13, 2022 | 269.12 | 269.12 | 0 | -0.43(-0.16%) | ||
Sep 12, 2022 | 269.55 | 269.55 | 0 | -0.81(-0.30%) | ||
Sep 09, 2022 | 270.36 | 270.36 | 0 | +0.23(+0.09%) | ||
Sep 08, 2022 | 270.13 | 270.13 | 0 | -0.93(-0.34%) | ||
Sep 07, 2022 | 271.06 | 271.06 | 0 | -1.10(-0.40%) | ||
Sep 02, 2022 | 272.16 | 272.16 | 0 | +0.88(+0.32%) | ||
Sep 01, 2022 | 271.28 | 271.28 | 0 | -1.80(-0.66%) | ||
Aug 31, 2022 | 273.08 | 273.08 | 0 | -1.51(-0.55%) | ||
Aug 30, 2022 | 274.59 | 274.59 | 0 | +0.11(+0.04%) | ||
Aug 29, 2022 | 274.48 | 274.48 | 0 | -1.39(-0.50%) | ||
Aug 26, 2022 | 275.87 | 275.87 | 0 | +0.35(+0.13%) | ||
Aug 25, 2022 | 275.52 | 275.52 | 0 | +1.71(+0.62%) | ||
Aug 24, 2022 | 273.81 | 273.81 | 0 | -1.29(-0.47%) | ||
Aug 23, 2022 | 275.10 | 275.10 | 0 | -0.60(-0.22%) | ||
Aug 22, 2022 | 275.70 | 275.70 | 0 | -0.74(-0.27%) | ||
Aug 19, 2022 | 276.44 | 276.44 | 0 | -2.12(-0.76%) | ||
Aug 18, 2022 | 278.56 | 278.56 | 0 | +0.37(+0.13%) | ||
Aug 17, 2022 | 278.19 | 278.19 | 0 | -1.80(-0.64%) | ||
Aug 16, 2022 | 279.99 | 279.99 | 0 | +0.10(+0.04%) | ||
Aug 15, 2022 | 279.89 | 279.89 | 0 | +0.66(+0.24%) | ||
Aug 12, 2022 | 279.23 | 279.23 | 0 | +0.35(+0.13%) | ||
Aug 11, 2022 | 278.88 | 278.88 | 0 | -2.19(-0.78%) | ||
Aug 10, 2022 | 281.07 | 281.07 | 0 | -0.27(-0.10%) | ||
Aug 09, 2022 | 281.34 | 281.34 | 0 | -0.87(-0.31%) | ||
Aug 08, 2022 | 282.21 | 282.21 | 0 | +1.60(+0.57%) | ||
Aug 05, 2022 | 280.61 | 280.61 | 0 | -3.39(-1.19%) | ||
Aug 04, 2022 | 284.00 | 284.00 | 0 | +0.56(+0.20%) | ||
Aug 03, 2022 | 283.44 | 283.44 | 0 | +1.52(+0.54%) | ||
Aug 02, 2022 | 281.92 | 281.92 | 0 | -3.15(-1.10%) | ||
Aug 01, 2022 | 285.07 | 285.07 | 0 | +2.18(+0.77%) | ||
Jul 29, 2022 | 282.89 | 282.89 | 0 | +0.17(+0.06%) | ||
Jul 28, 2022 | 282.72 | 282.72 | 0 | +1.55(+0.55%) | ||
Jul 27, 2022 | 281.17 | 281.17 | 0 | -0.15(-0.05%) | ||
Jul 26, 2022 | 281.32 | 281.32 | 0 | +0.18(+0.06%) | ||
Jul 25, 2022 | 281.14 | 281.14 | 0 | -2.63(-0.93%) | ||
Jul 22, 2022 | 283.77 | 283.77 | 0 | +4.83(+1.73%) | ||
Jul 20, 2022 | 278.94 | 278.94 | 0 | +0.76(+0.27%) | ||
Jul 19, 2022 | 278.18 | 278.18 | 0 | -0.93(-0.33%) | ||
Jul 18, 2022 | 279.11 | 279.11 | 0 | -0.99(-0.35%) | ||
Jul 15, 2022 | 280.10 | 280.10 | 0 | +0.84(+0.30%) | ||
Jul 14, 2022 | 279.26 | 279.26 | 0 | -1.08(-0.39%) | ||
Jul 13, 2022 | 280.34 | 280.34 | 0 | +1.13(+0.40%) | ||
Jul 12, 2022 | 279.21 | 279.21 | 0 | +0.11(+0.04%) | ||
Jul 08, 2022 | 279.10 | 279.10 | 0 | -1.52(-0.54%) | ||
Jul 07, 2022 | 280.62 | 280.62 | 0 | -1.22(-0.43%) | ||
Jul 06, 2022 | 281.84 | 281.84 | 0 | -2.11(-0.74%) | ||
Jul 05, 2022 | 283.95 | 283.95 | 0 | +0.98(+0.35%) | ||
Jul 01, 2022 | 282.97 | 282.97 | 0 | +1.85(+0.66%) | ||
Jun 30, 2022 | 281.12 | 281.12 | 0 | +3.39(+1.22%) | ||
Jun 28, 2022 | 277.73 | 277.73 | 0 | +0.20(+0.07%) | ||
Jun 27, 2022 | 277.53 | 277.53 | 0 | -1.24(-0.44%) | ||
Jun 24, 2022 | 278.77 | 278.77 | 0 | -1.42(-0.51%) | ||
Jun 23, 2022 | 280.19 | 280.19 | 0 | +0.90(+0.32%) | ||
Jun 22, 2022 | 279.29 | 279.29 | 0 | +3.12(+1.13%) | ||
Jun 21, 2022 | 276.17 | 276.17 | 0 | -1.88(-0.68%) | ||
Jun 17, 2022 | 278.05 | 278.05 | 0 | +0.39(+0.14%) | ||
Jun 16, 2022 | 277.66 | 277.66 | 0 | +1.27(+0.46%) | ||
Jun 15, 2022 | 276.39 | 276.39 | 0 | +2.96(+1.08%) | ||
Jun 14, 2022 | 273.43 | 273.43 | 0 | -1.87(-0.68%) | ||
Jun 13, 2022 | 275.30 | 275.30 | 0 | -4.28(-1.53%) | ||
Jun 10, 2022 | 279.58 | 279.58 | 0 | -1.54(-0.55%) | ||
Jun 09, 2022 | 281.12 | 281.12 | 0 | -0.28(-0.10%) | ||
Jun 08, 2022 | 281.40 | 281.40 | 0 | -1.11(-0.39%) | ||
Jun 07, 2022 | 282.51 | 282.51 | 0 | +1.22(+0.43%) | ||
Jun 06, 2022 | 281.29 | 281.29 | 0 | -2.30(-0.81%) | ||
Jun 03, 2022 | 283.59 | 283.59 | 0 | -0.14(-0.05%) | ||
Jun 02, 2022 | 283.73 | 283.73 | 0 | -0.40(-0.14%) | ||
Jun 01, 2022 | 284.13 | 284.13 | 0 | +0.18(+0.06%) | ||
May 31, 2022 | 283.95 | 283.95 | 0 | -3.26(-1.14%) | ||
May 27, 2022 | 287.21 | 287.21 | 0 | +0.28(+0.10%) | ||
May 26, 2022 | 286.93 | 286.93 | 0 | -0.21(-0.07%) | ||
May 25, 2022 | 287.14 | 287.14 | 0 | +0.26(+0.09%) | ||
May 24, 2022 | 286.88 | 286.88 | 0 | +2.42(+0.85%) | ||
May 23, 2022 | 284.46 | 284.46 | 0 | -1.46(-0.51%) | ||
May 20, 2022 | 285.92 | 285.92 | 0 | +1.41(+0.50%) | ||
May 19, 2022 | 284.51 | 284.51 | 0 | +0.40(+0.14%) | ||
May 18, 2022 | 284.11 | 284.11 | 0 | +2.26(+0.80%) | ||
May 17, 2022 | 281.85 | 281.85 | 0 | -1.59(-0.56%) | ||
May 16, 2022 | 283.44 | 283.44 | 0 | -0.11(-0.04%) | ||
May 13, 2022 | 283.55 | 283.55 | 0 | -1.73(-0.61%) | ||
May 12, 2022 | 285.28 | 285.28 | 0 | +0.22(+0.08%) | ||
May 11, 2022 | 285.06 | 285.06 | 0 | +1.95(+0.69%) | ||
May 10, 2022 | 283.11 | 283.11 | 0 | +0.57(+0.20%) | ||
May 09, 2022 | 282.54 | 282.54 | 0 | +1.34(+0.48%) | ||
May 06, 2022 | 281.20 | 281.20 | 0 | -1.87(-0.66%) | ||
May 05, 2022 | 283.07 | 283.07 | 0 | -3.16(-1.10%) | ||
May 03, 2022 | 286.23 | 286.23 | 0 | +0.62(+0.22%) | ||
May 02, 2022 | 285.61 | 285.61 | 0 | -2.15(-0.75%) | ||
Apr 29, 2022 | 287.76 | 287.76 | 0 | -1.42(-0.49%) | ||
Apr 28, 2022 | 289.18 | 289.18 | 0 | -0.50(-0.17%) | ||
Apr 27, 2022 | 289.68 | 289.68 | 0 | -1.72(-0.59%) | ||
Apr 26, 2022 | 291.40 | 291.40 | 0 | +1.58(+0.55%) | ||
Apr 25, 2022 | 289.82 | 289.82 | 0 | +1.38(+0.48%) | ||
Apr 22, 2022 | 288.44 | 288.44 | 0 | -0.38(-0.13%) | ||
Apr 21, 2022 | 288.82 | 288.82 | 0 | -1.55(-0.53%) | ||
Apr 20, 2022 | 290.37 | 290.37 | 0 | +2.69(+0.94%) | ||
Apr 19, 2022 | 287.68 | 287.68 | 0 | -1.39(-0.48%) | ||
Apr 18, 2022 | 289.07 | 289.07 | 0 | -1.28(-0.44%) | ||
Apr 14, 2022 | 290.35 | 290.35 | 0 | -2.56(-0.87%) | ||
Apr 13, 2022 | 292.91 | 292.91 | 0 | -0.03(-0.01%) | ||
Apr 12, 2022 | 292.94 | 292.94 | 0 | +0.13(+0.04%) | ||
Apr 11, 2022 | 292.81 | 292.81 | 0 | -2.24(-0.76%) | ||
Apr 08, 2022 | 295.05 | 295.05 | 0 | -1.69(-0.57%) | ||
Apr 07, 2022 | 296.74 | 296.74 | 0 | -1.10(-0.37%) | ||
Apr 06, 2022 | 297.84 | 297.84 | 0 | -1.35(-0.45%) | ||
Apr 05, 2022 | 299.19 | 299.19 | 0 | -3.49(-1.15%) | ||
Apr 04, 2022 | 302.68 | 302.68 | 0 | -1.55(-0.51%) |