Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 269.91 | 278.31 | 269.20 | 277.98 | 1,537,001 | +8.94(+3.32%) |
Mar 30, 2023 | 267.68 | 269.67 | 266.49 | 269.04 | 840,717 | +3.26(+1.23%) |
Mar 29, 2023 | 265.75 | 266.67 | 264.50 | 265.78 | 780,720 | +2.68(+1.02%) |
Mar 28, 2023 | 259.82 | 264.35 | 259.31 | 263.09 | 772,883 | +3.22(+1.24%) |
Mar 27, 2023 | 260.71 | 263.64 | 258.10 | 259.87 | 1,121,633 | +2.42(+0.94%) |
Mar 24, 2023 | 255.29 | 258.33 | 253.81 | 257.45 | 1,382,331 | +0.70(+0.27%) |
Mar 23, 2023 | 265.18 | 265.85 | 255.75 | 256.75 | 2,081,366 | -8.10(-3.06%) |
Mar 22, 2023 | 268.78 | 270.07 | 264.63 | 264.84 | 1,063,906 | -3.32(-1.24%) |
Mar 21, 2023 | 271.58 | 272.40 | 264.88 | 268.16 | 1,005,435 | -0.38(-0.14%) |
Mar 20, 2023 | 265.91 | 269.75 | 265.16 | 268.55 | 756,268 | +4.30(+1.63%) |
Mar 17, 2023 | 269.58 | 269.58 | 263.38 | 264.25 | 1,607,022 | -4.72(-1.76%) |
Mar 16, 2023 | 264.88 | 270.47 | 264.88 | 268.97 | 937,482 | +2.51(+0.94%) |
Mar 15, 2023 | 270.28 | 271.12 | 263.73 | 266.46 | 1,344,550 | -8.52(-3.10%) |
Mar 14, 2023 | 273.77 | 278.91 | 272.23 | 274.98 | 1,886,567 | +4.72(+1.75%) |
Mar 13, 2023 | 271.22 | 274.59 | 269.63 | 270.26 | 1,019,615 | -0.27(-0.10%) |
Mar 10, 2023 | 273.33 | 275.38 | 269.31 | 270.53 | 895,176 | -2.70(-0.99%) |
Mar 09, 2023 | 280.08 | 280.67 | 271.97 | 273.23 | 786,715 | -5.73(-2.05%) |
Mar 08, 2023 | 280.65 | 280.79 | 277.16 | 278.96 | 723,192 | -1.30(-0.46%) |
Mar 07, 2023 | 283.02 | 284.31 | 278.69 | 280.26 | 928,746 | -1.66(-0.59%) |
Mar 06, 2023 | 281.53 | 283.79 | 281.31 | 281.93 | 656,164 | -1.60(-0.56%) |
Mar 03, 2023 | 281.90 | 283.64 | 279.62 | 283.52 | 965,961 | +2.65(+0.94%) |
Mar 02, 2023 | 276.60 | 282.36 | 275.65 | 280.88 | 1,164,495 | +3.61(+1.30%) |
Mar 01, 2023 | 274.18 | 280.44 | 273.82 | 277.27 | 1,079,313 | +2.21(+0.80%) |
Feb 28, 2023 | 274.12 | 276.12 | 274.02 | 275.06 | 1,079,454 | +0.54(+0.20%) |
Feb 27, 2023 | 271.65 | 276.67 | 271.65 | 274.52 | 1,058,356 | +4.27(+1.58%) |
Feb 24, 2023 | 265.24 | 271.51 | 264.50 | 270.25 | 1,567,838 | +1.21(+0.45%) |
Feb 23, 2023 | 268.51 | 269.99 | 263.46 | 269.04 | 1,432,012 | +1.38(+0.51%) |
Feb 22, 2023 | 268.33 | 269.45 | 263.64 | 267.66 | 1,194,222 | +0.75(+0.28%) |
Feb 21, 2023 | 268.87 | 269.45 | 266.00 | 266.91 | 915,920 | -2.12(-0.79%) |
Feb 17, 2023 | 268.62 | 270.10 | 266.91 | 269.03 | 1,186,348 | -0.98(-0.36%) |
Feb 16, 2023 | 269.72 | 273.41 | 268.73 | 270.01 | 676,638 | -3.59(-1.31%) |
Feb 15, 2023 | 269.31 | 274.66 | 267.42 | 273.60 | 2,727,645 | +2.86(+1.05%) |
Feb 14, 2023 | 275.30 | 275.67 | 268.15 | 270.74 | 1,756,196 | -5.01(-1.82%) |
Feb 13, 2023 | 277.69 | 278.29 | 274.86 | 275.75 | 725,724 | -1.08(-0.39%) |
Feb 10, 2023 | 275.36 | 277.99 | 272.79 | 276.83 | 893,607 | +0.89(+0.32%) |
Feb 09, 2023 | 278.84 | 279.23 | 275.21 | 275.93 | 982,977 | -0.34(-0.12%) |
Feb 08, 2023 | 273.59 | 279.92 | 273.59 | 276.27 | 1,403,366 | +2.09(+0.76%) |
Feb 07, 2023 | 270.95 | 274.87 | 269.84 | 274.18 | 1,381,994 | +1.96(+0.72%) |
Feb 06, 2023 | 273.17 | 275.61 | 269.47 | 272.22 | 1,309,891 | -1.91(-0.70%) |
Feb 03, 2023 | 280.84 | 282.28 | 272.42 | 274.13 | 2,990,616 | -10.08(-3.55%) |
Feb 02, 2023 | 284.08 | 287.91 | 277.52 | 284.21 | 3,107,022 | -21.76(-7.11%) |
Feb 01, 2023 | 306.92 | 308.18 | 302.38 | 305.98 | 1,411,813 | -2.29(-0.74%) |
Jan 31, 2023 | 302.89 | 308.64 | 302.17 | 308.27 | 1,987,264 | +6.36(+2.11%) |
Jan 30, 2023 | 301.58 | 305.99 | 301.40 | 301.91 | 879,630 | -0.24(-0.08%) |
Jan 27, 2023 | 302.06 | 304.32 | 300.09 | 302.15 | 911,429 | -2.37(-0.78%) |
Jan 26, 2023 | 299.55 | 304.79 | 298.16 | 304.52 | 762,714 | +4.38(+1.46%) |
Jan 25, 2023 | 297.17 | 301.19 | 296.56 | 300.13 | 735,341 | -1.24(-0.41%) |
Jan 24, 2023 | 296.59 | 301.99 | 295.19 | 301.37 | 774,577 | +4.44(+1.50%) |
Jan 23, 2023 | 292.26 | 297.74 | 291.17 | 296.93 | 916,719 | +4.15(+1.42%) |
Jan 20, 2023 | 289.74 | 292.95 | 286.96 | 292.77 | 1,245,515 | +4.34(+1.50%) |
Jan 19, 2023 | 291.03 | 291.80 | 286.80 | 288.44 | 924,299 | -2.89(-0.99%) |
Jan 18, 2023 | 296.48 | 296.48 | 290.51 | 291.32 | 824,663 | -3.36(-1.14%) |
Jan 17, 2023 | 300.08 | 300.08 | 294.32 | 294.68 | 1,302,612 | -4.83(-1.61%) |
Jan 13, 2023 | 296.10 | 300.00 | 295.34 | 299.51 | 819,236 | +1.14(+0.38%) |
Jan 12, 2023 | 300.82 | 302.02 | 297.10 | 298.36 | 1,242,266 | -2.46(-0.82%) |
Jan 11, 2023 | 303.11 | 304.50 | 300.24 | 300.82 | 868,326 | +0.10(+0.03%) |
Jan 10, 2023 | 298.14 | 300.88 | 296.38 | 300.73 | 632,547 | +0.96(+0.32%) |
Jan 09, 2023 | 298.05 | 302.46 | 294.34 | 299.77 | 1,493,589 | +1.43(+0.48%) |
Jan 06, 2023 | 293.51 | 299.76 | 291.45 | 298.33 | 908,095 | +8.04(+2.77%) |
Jan 05, 2023 | 291.08 | 293.05 | 288.84 | 290.29 | 1,783,634 | -4.59(-1.56%) |
Jan 04, 2023 | 294.25 | 296.63 | 292.39 | 294.88 | 1,004,346 | +0.02(+0.01%) |