Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 300.38 | 303.41 | 298.24 | 303.22 | 647,430 | +5.03(+1.69%) |
Mar 30, 2023 | 299.82 | 301.18 | 296.18 | 298.18 | 452,806 | +1.38(+0.46%) |
Mar 29, 2023 | 294.88 | 297.24 | 293.91 | 296.81 | 521,910 | +5.51(+1.89%) |
Mar 28, 2023 | 290.39 | 292.10 | 289.33 | 291.30 | 545,633 | +0.80(+0.28%) |
Mar 27, 2023 | 293.71 | 293.93 | 288.93 | 290.50 | 709,898 | +0.44(+0.15%) |
Mar 24, 2023 | 284.76 | 290.71 | 282.52 | 290.05 | 574,388 | +2.34(+0.81%) |
Mar 23, 2023 | 288.13 | 291.52 | 286.17 | 287.71 | 682,603 | -0.46(-0.16%) |
Mar 22, 2023 | 293.93 | 297.83 | 288.11 | 288.17 | 851,797 | -6.20(-2.11%) |
Mar 21, 2023 | 292.67 | 295.89 | 291.11 | 294.37 | 783,437 | +5.60(+1.94%) |
Mar 20, 2023 | 292.65 | 292.65 | 285.79 | 288.77 | 960,774 | -2.78(-0.96%) |
Mar 17, 2023 | 293.55 | 297.01 | 288.38 | 291.56 | 1,689,120 | -3.67(-1.24%) |
Mar 16, 2023 | 288.52 | 297.56 | 287.81 | 295.22 | 658,509 | +5.11(+1.76%) |
Mar 15, 2023 | 286.15 | 290.43 | 284.47 | 290.11 | 969,062 | -0.23(-0.08%) |
Mar 14, 2023 | 287.27 | 293.51 | 286.10 | 290.34 | 904,777 | +7.64(+2.70%) |
Mar 13, 2023 | 277.60 | 287.07 | 275.68 | 282.70 | 1,529,177 | +0.22(+0.08%) |
Mar 10, 2023 | 292.96 | 293.77 | 281.29 | 282.48 | 1,172,796 | -9.87(-3.38%) |
Mar 09, 2023 | 292.99 | 300.17 | 290.86 | 292.35 | 1,135,121 | +0.92(+0.32%) |
Mar 08, 2023 | 290.66 | 293.03 | 288.68 | 291.43 | 864,156 | +0.62(+0.21%) |
Mar 07, 2023 | 300.97 | 301.29 | 290.06 | 290.80 | 814,383 | -9.90(-3.29%) |
Mar 06, 2023 | 296.00 | 301.42 | 295.92 | 300.70 | 896,736 | +4.81(+1.63%) |
Mar 03, 2023 | 290.55 | 296.65 | 289.52 | 295.89 | 715,447 | +8.21(+2.85%) |
Mar 02, 2023 | 282.54 | 287.95 | 282.19 | 287.68 | 762,184 | +1.05(+0.37%) |
Mar 01, 2023 | 285.74 | 290.20 | 285.74 | 286.63 | 469,947 | -0.86(-0.30%) |
Feb 28, 2023 | 286.58 | 291.18 | 285.41 | 287.49 | 840,412 | +0.44(+0.15%) |
Feb 27, 2023 | 291.34 | 291.34 | 286.21 | 287.06 | 399,300 | +0.47(+0.16%) |
Feb 24, 2023 | 285.34 | 287.65 | 283.70 | 286.59 | 555,751 | -5.15(-1.77%) |
Feb 23, 2023 | 292.30 | 293.79 | 286.79 | 291.74 | 580,061 | +0.79(+0.27%) |
Feb 22, 2023 | 292.01 | 293.43 | 288.49 | 290.95 | 868,685 | -0.42(-0.15%) |
Feb 21, 2023 | 293.54 | 294.63 | 289.08 | 291.38 | 829,336 | -6.53(-2.19%) |
Feb 17, 2023 | 296.32 | 298.54 | 294.25 | 297.91 | 861,164 | -1.04(-0.35%) |
Feb 16, 2023 | 301.43 | 302.57 | 298.56 | 298.95 | 657,233 | -7.87(-2.56%) |
Feb 15, 2023 | 302.07 | 307.22 | 302.07 | 306.81 | 617,205 | +1.37(+0.45%) |
Feb 14, 2023 | 309.30 | 310.83 | 305.41 | 305.44 | 703,796 | -4.43(-1.43%) |
Feb 13, 2023 | 304.26 | 309.88 | 303.99 | 309.87 | 595,556 | +6.70(+2.21%) |
Feb 10, 2023 | 301.08 | 303.63 | 299.88 | 303.17 | 531,665 | -0.24(-0.08%) |
Feb 09, 2023 | 311.41 | 311.41 | 302.37 | 303.40 | 876,042 | -4.92(-1.60%) |
Feb 08, 2023 | 312.81 | 313.54 | 307.45 | 308.32 | 556,310 | -5.83(-1.86%) |
Feb 07, 2023 | 308.42 | 314.62 | 306.44 | 314.15 | 844,710 | +3.33(+1.07%) |
Feb 06, 2023 | 315.74 | 316.39 | 309.92 | 310.82 | 875,523 | -9.72(-3.03%) |
Feb 03, 2023 | 318.89 | 321.46 | 314.30 | 320.55 | 1,066,117 | -5.07(-1.56%) |
Feb 02, 2023 | 325.02 | 331.96 | 322.37 | 325.62 | 1,211,164 | +6.15(+1.92%) |
Feb 01, 2023 | 317.03 | 322.33 | 314.78 | 319.47 | 1,534,233 | +0.51(+0.16%) |
Jan 31, 2023 | 315.46 | 320.44 | 312.82 | 318.96 | 1,544,833 | +8.45(+2.72%) |
Jan 30, 2023 | 311.91 | 315.08 | 309.73 | 310.51 | 985,084 | -5.32(-1.68%) |
Jan 27, 2023 | 311.84 | 317.15 | 311.62 | 315.82 | 637,629 | +1.35(+0.43%) |
Jan 26, 2023 | 313.54 | 315.19 | 310.35 | 314.47 | 924,161 | +2.45(+0.79%) |
Jan 25, 2023 | 307.09 | 312.16 | 303.99 | 312.02 | 1,276,418 | +0.37(+0.12%) |
Jan 24, 2023 | 313.74 | 316.19 | 310.24 | 311.65 | 1,130,715 | -4.77(-1.51%) |
Jan 23, 2023 | 314.42 | 320.75 | 314.36 | 316.43 | 928,280 | -0.28(-0.09%) |
Jan 20, 2023 | 311.31 | 318.60 | 309.40 | 316.70 | 2,610,380 | +7.42(+2.40%) |
Jan 19, 2023 | 308.58 | 313.50 | 304.60 | 309.28 | 890,953 | -3.48(-1.11%) |
Jan 18, 2023 | 313.01 | 317.84 | 311.14 | 312.76 | 1,833,044 | +2.87(+0.92%) |
Jan 17, 2023 | 310.90 | 313.50 | 308.82 | 309.90 | 1,679,335 | -0.94(-0.30%) |
Jan 13, 2023 | 305.39 | 311.30 | 305.29 | 310.83 | 845,769 | +2.10(+0.68%) |
Jan 12, 2023 | 306.02 | 309.22 | 300.63 | 308.73 | 798,900 | +4.91(+1.62%) |
Jan 11, 2023 | 296.43 | 304.44 | 295.42 | 303.82 | 778,242 | +10.06(+3.42%) |
Jan 10, 2023 | 286.45 | 293.95 | 286.45 | 293.76 | 478,018 | +6.38(+2.22%) |
Jan 09, 2023 | 288.86 | 294.26 | 286.99 | 287.37 | 761,258 | +1.08(+0.38%) |
Jan 06, 2023 | 275.45 | 286.38 | 272.43 | 286.30 | 579,642 | +12.86(+4.70%) |
Jan 05, 2023 | 277.19 | 278.46 | 272.66 | 273.44 | 412,553 | -7.33(-2.61%) |
Jan 04, 2023 | 278.16 | 282.25 | 276.58 | 280.77 | 595,601 | +7.55(+2.76%) |