Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 297.50 | 304.70 | 297.50 | 304.70 | 912,325 | +7.39(+2.49%) |
Mar 30, 2023 | 297.42 | 298.33 | 295.71 | 297.31 | 533,137 | +1.98(+0.67%) |
Mar 29, 2023 | 292.52 | 295.67 | 292.49 | 295.33 | 692,973 | +5.15(+1.77%) |
Mar 28, 2023 | 291.06 | 291.16 | 288.57 | 290.18 | 540,539 | -1.10(-0.38%) |
Mar 27, 2023 | 291.18 | 293.64 | 289.47 | 291.28 | 664,766 | +0.27(+0.09%) |
Mar 24, 2023 | 289.50 | 291.26 | 287.74 | 291.01 | 791,533 | +1.02(+0.35%) |
Mar 23, 2023 | 289.11 | 293.94 | 287.99 | 289.99 | 587,199 | +4.36(+1.53%) |
Mar 22, 2023 | 291.85 | 294.22 | 285.49 | 285.63 | 747,434 | -5.91(-2.03%) |
Mar 21, 2023 | 288.00 | 292.34 | 286.43 | 291.54 | 1,141,021 | +5.25(+1.83%) |
Mar 20, 2023 | 285.66 | 286.73 | 283.23 | 286.29 | 1,215,384 | +0.16(+0.06%) |
Mar 17, 2023 | 287.64 | 289.47 | 284.12 | 286.13 | 1,055,370 | -1.08(-0.38%) |
Mar 16, 2023 | 280.07 | 287.94 | 279.55 | 287.21 | 1,343,228 | +7.66(+2.74%) |
Mar 15, 2023 | 277.04 | 279.70 | 275.91 | 279.55 | 1,662,735 | -0.55(-0.20%) |
Mar 14, 2023 | 277.68 | 281.02 | 276.90 | 280.10 | 1,021,166 | +6.19(+2.26%) |
Mar 13, 2023 | 269.84 | 277.13 | 267.61 | 273.91 | 1,427,557 | +1.66(+0.61%) |
Mar 10, 2023 | 277.84 | 278.54 | 270.60 | 272.25 | 2,335,121 | -7.57(-2.71%) |
Mar 09, 2023 | 286.57 | 288.98 | 279.49 | 279.82 | 787,105 | -6.46(-2.26%) |
Mar 08, 2023 | 285.19 | 287.26 | 284.36 | 286.28 | 690,377 | +0.66(+0.23%) |
Mar 07, 2023 | 288.08 | 291.07 | 285.08 | 285.62 | 699,716 | -2.88(-1.00%) |
Mar 06, 2023 | 290.17 | 293.04 | 288.26 | 288.50 | 1,060,146 | -0.16(-0.06%) |
Mar 03, 2023 | 285.30 | 289.01 | 284.79 | 288.66 | 1,177,190 | +5.24(+1.85%) |
Mar 02, 2023 | 279.26 | 284.18 | 278.63 | 283.42 | 1,136,899 | +6.71(+2.42%) |
Mar 01, 2023 | 277.88 | 279.49 | 275.84 | 276.71 | 798,318 | -2.25(-0.81%) |
Feb 28, 2023 | 277.98 | 280.33 | 277.98 | 278.96 | 876,023 | +0.33(+0.12%) |
Feb 27, 2023 | 280.73 | 281.94 | 277.99 | 278.63 | 935,098 | +0.27(+0.10%) |
Feb 24, 2023 | 277.54 | 279.96 | 276.69 | 278.36 | 1,215,255 | -5.95(-2.09%) |
Feb 23, 2023 | 284.54 | 285.30 | 280.31 | 284.31 | 1,452,068 | +2.48(+0.88%) |
Feb 22, 2023 | 280.55 | 283.67 | 280.40 | 281.83 | 1,009,624 | +2.84(+1.02%) |
Feb 21, 2023 | 280.14 | 282.03 | 278.32 | 278.99 | 2,124,599 | -5.76(-2.02%) |
Feb 17, 2023 | 285.49 | 286.30 | 281.88 | 284.75 | 1,046,756 | -3.36(-1.17%) |
Feb 16, 2023 | 288.81 | 292.15 | 287.87 | 288.11 | 1,217,661 | -7.32(-2.48%) |
Feb 15, 2023 | 290.62 | 295.54 | 290.54 | 295.43 | 1,226,602 | +3.16(+1.08%) |
Feb 14, 2023 | 288.67 | 294.17 | 287.11 | 292.27 | 1,401,422 | +3.23(+1.12%) |
Feb 13, 2023 | 286.13 | 289.64 | 285.45 | 289.04 | 1,198,207 | +4.31(+1.51%) |
Feb 10, 2023 | 284.86 | 286.57 | 282.34 | 284.73 | 1,377,896 | -3.85(-1.33%) |
Feb 09, 2023 | 293.51 | 294.78 | 287.31 | 288.58 | 1,196,693 | -0.23(-0.08%) |
Feb 08, 2023 | 291.47 | 294.34 | 288.09 | 288.81 | 1,277,273 | -2.29(-0.79%) |
Feb 07, 2023 | 285.34 | 292.22 | 282.95 | 291.10 | 1,196,853 | +6.60(+2.32%) |
Feb 06, 2023 | 285.18 | 287.73 | 283.77 | 284.50 | 1,302,730 | -4.50(-1.56%) |
Feb 03, 2023 | 290.11 | 294.28 | 287.81 | 289.00 | 1,857,743 | -8.26(-2.78%) |
Feb 02, 2023 | 295.43 | 300.11 | 294.33 | 297.26 | 2,600,622 | +7.25(+2.50%) |
Feb 01, 2023 | 282.38 | 291.66 | 280.07 | 290.01 | 2,867,012 | +8.04(+2.85%) |
Jan 31, 2023 | 278.18 | 282.30 | 277.57 | 281.97 | 814,547 | +4.60(+1.66%) |
Jan 30, 2023 | 278.94 | 280.41 | 276.69 | 277.37 | 1,254,303 | -4.82(-1.71%) |
Jan 27, 2023 | 279.62 | 284.18 | 278.82 | 282.19 | 1,142,336 | +1.40(+0.50%) |
Jan 26, 2023 | 277.56 | 280.96 | 275.30 | 280.79 | 1,602,396 | +6.78(+2.47%) |
Jan 25, 2023 | 269.00 | 274.82 | 265.38 | 274.01 | 1,797,883 | -0.47(-0.17%) |
Jan 24, 2023 | 275.44 | 276.92 | 273.41 | 274.48 | 695,274 | -1.76(-0.64%) |
Jan 23, 2023 | 272.06 | 276.57 | 270.00 | 276.24 | 1,659,949 | +6.20(+2.30%) |
Jan 20, 2023 | 263.18 | 270.36 | 261.97 | 270.04 | 1,192,576 | +8.43(+3.22%) |
Jan 19, 2023 | 260.86 | 263.94 | 260.30 | 261.61 | 941,950 | -1.98(-0.75%) |
Jan 18, 2023 | 268.26 | 271.13 | 263.14 | 263.59 | 1,144,978 | -3.34(-1.25%) |
Jan 17, 2023 | 265.07 | 267.89 | 263.36 | 266.93 | 1,223,694 | +0.90(+0.34%) |
Jan 13, 2023 | 262.10 | 266.37 | 261.36 | 266.03 | 804,324 | +0.74(+0.28%) |
Jan 12, 2023 | 264.55 | 265.44 | 258.93 | 265.29 | 1,276,168 | +2.09(+0.79%) |
Jan 11, 2023 | 259.53 | 263.24 | 258.50 | 263.20 | 849,561 | +4.14(+1.60%) |
Jan 10, 2023 | 256.71 | 259.89 | 256.09 | 259.06 | 637,554 | +0.26(+0.10%) |
Jan 09, 2023 | 256.16 | 263.37 | 256.16 | 258.80 | 1,153,305 | +5.23(+2.06%) |
Jan 06, 2023 | 251.75 | 254.76 | 246.88 | 253.57 | 1,316,999 | +3.72(+1.49%) |
Jan 05, 2023 | 255.05 | 255.30 | 248.99 | 249.85 | 1,368,502 | -8.30(-3.22%) |
Jan 04, 2023 | 259.39 | 259.99 | 255.02 | 258.15 | 1,033,163 | +1.77(+0.69%) |