Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 271.68 | 274.71 | 270.44 | 273.36 | 356,077 | +2.79(+1.03%) |
Mar 30, 2023 | 277.20 | 277.75 | 269.46 | 270.56 | 604,382 | -3.04(-1.11%) |
Mar 29, 2023 | 275.12 | 275.20 | 271.13 | 273.60 | 537,691 | +2.28(+0.84%) |
Mar 28, 2023 | 264.26 | 272.41 | 263.86 | 271.32 | 664,813 | +6.36(+2.40%) |
Mar 27, 2023 | 258.88 | 266.19 | 254.97 | 264.96 | 778,087 | +11.09(+4.37%) |
Mar 24, 2023 | 248.79 | 255.38 | 247.28 | 253.88 | 881,202 | -1.24(-0.49%) |
Mar 23, 2023 | 264.32 | 266.65 | 252.03 | 255.12 | 718,726 | -7.02(-2.68%) |
Mar 22, 2023 | 272.88 | 273.10 | 261.95 | 262.14 | 939,368 | -9.36(-3.45%) |
Mar 21, 2023 | 270.68 | 274.64 | 268.91 | 271.50 | 907,879 | +9.67(+3.69%) |
Mar 20, 2023 | 255.97 | 263.98 | 255.15 | 261.83 | 854,089 | +7.75(+3.05%) |
Mar 17, 2023 | 260.59 | 260.59 | 250.51 | 254.08 | 1,035,818 | -7.78(-2.97%) |
Mar 16, 2023 | 253.04 | 263.26 | 250.29 | 261.87 | 1,352,696 | +2.73(+1.05%) |
Mar 15, 2023 | 266.19 | 266.19 | 253.58 | 259.13 | 1,733,357 | -20.47(-7.32%) |
Mar 14, 2023 | 280.05 | 288.83 | 273.85 | 279.60 | 999,201 | +1.90(+0.69%) |
Mar 13, 2023 | 280.87 | 288.20 | 274.59 | 277.70 | 1,354,521 | -12.68(-4.37%) |
Mar 10, 2023 | 297.64 | 302.58 | 288.92 | 290.38 | 1,005,270 | -7.49(-2.51%) |
Mar 09, 2023 | 313.71 | 317.42 | 297.28 | 297.87 | 951,987 | -14.88(-4.76%) |
Mar 08, 2023 | 317.45 | 320.18 | 309.05 | 312.74 | 524,050 | -5.18(-1.63%) |
Mar 07, 2023 | 323.78 | 324.69 | 317.49 | 317.92 | 782,855 | -7.03(-2.16%) |
Mar 06, 2023 | 324.68 | 326.94 | 323.24 | 324.95 | 493,935 | -0.96(-0.29%) |
Mar 03, 2023 | 315.80 | 327.12 | 315.15 | 325.91 | 575,874 | +4.29(+1.33%) |
Mar 02, 2023 | 313.13 | 323.23 | 310.83 | 321.62 | 815,168 | +6.58(+2.09%) |
Mar 01, 2023 | 306.55 | 316.44 | 306.55 | 315.04 | 642,296 | +8.38(+2.73%) |
Feb 28, 2023 | 313.58 | 314.60 | 306.33 | 306.67 | 534,672 | -3.78(-1.22%) |
Feb 27, 2023 | 305.82 | 312.01 | 304.50 | 310.44 | 431,881 | +4.72(+1.54%) |
Feb 24, 2023 | 295.98 | 306.47 | 293.13 | 305.73 | 713,143 | +6.24(+2.08%) |
Feb 23, 2023 | 300.76 | 303.36 | 295.59 | 299.49 | 530,143 | +5.79(+1.97%) |
Feb 22, 2023 | 298.77 | 302.81 | 290.54 | 293.70 | 1,510,662 | -8.70(-2.88%) |
Feb 21, 2023 | 306.58 | 311.72 | 301.99 | 302.39 | 575,132 | -5.83(-1.89%) |
Feb 17, 2023 | 318.19 | 318.37 | 305.39 | 308.23 | 1,256,890 | -14.77(-4.57%) |
Feb 16, 2023 | 321.96 | 327.89 | 320.51 | 322.99 | 378,439 | +1.30(+0.40%) |
Feb 15, 2023 | 321.84 | 321.84 | 315.30 | 321.69 | 413,972 | -4.53(-1.39%) |
Feb 14, 2023 | 323.39 | 330.83 | 320.72 | 326.22 | 689,614 | -0.71(-0.22%) |
Feb 13, 2023 | 321.20 | 328.72 | 317.44 | 326.93 | 942,215 | +2.17(+0.67%) |
Feb 10, 2023 | 315.76 | 325.04 | 315.75 | 324.76 | 729,531 | +11.39(+3.64%) |
Feb 09, 2023 | 324.07 | 324.07 | 312.52 | 313.36 | 728,323 | -11.17(-3.44%) |
Feb 08, 2023 | 321.32 | 325.99 | 318.14 | 324.53 | 494,166 | +5.08(+1.59%) |
Feb 07, 2023 | 315.58 | 320.31 | 312.10 | 319.45 | 682,004 | +7.20(+2.31%) |
Feb 06, 2023 | 312.85 | 313.91 | 307.34 | 312.25 | 294,845 | +0.87(+0.28%) |
Feb 03, 2023 | 310.70 | 321.76 | 310.34 | 311.38 | 752,484 | +1.78(+0.58%) |
Feb 02, 2023 | 320.80 | 321.91 | 306.68 | 309.60 | 982,370 | -13.31(-4.12%) |
Feb 01, 2023 | 324.02 | 326.48 | 313.26 | 322.90 | 833,820 | -2.65(-0.82%) |
Jan 31, 2023 | 317.69 | 325.85 | 317.22 | 325.56 | 352,883 | +6.79(+2.13%) |
Jan 30, 2023 | 318.98 | 322.09 | 316.20 | 318.77 | 807,803 | -2.73(-0.85%) |
Jan 27, 2023 | 325.03 | 327.66 | 319.98 | 321.50 | 917,024 | -3.50(-1.08%) |
Jan 26, 2023 | 323.48 | 325.12 | 315.29 | 325.00 | 839,030 | +4.58(+1.43%) |
Jan 25, 2023 | 310.38 | 321.72 | 306.27 | 320.43 | 929,677 | +7.97(+2.55%) |
Jan 24, 2023 | 313.61 | 313.61 | 304.30 | 312.46 | 913,298 | -1.79(-0.57%) |
Jan 23, 2023 | 318.57 | 318.64 | 312.70 | 314.24 | 970,814 | -1.90(-0.60%) |
Jan 20, 2023 | 313.52 | 318.80 | 309.51 | 316.15 | 849,051 | +4.55(+1.46%) |
Jan 19, 2023 | 311.38 | 314.61 | 306.65 | 311.60 | 1,132,472 | -0.73(-0.23%) |
Jan 18, 2023 | 328.86 | 331.72 | 312.04 | 312.33 | 1,304,761 | -13.27(-4.07%) |
Jan 17, 2023 | 324.33 | 326.48 | 321.80 | 325.60 | 566,585 | +2.12(+0.66%) |
Jan 13, 2023 | 322.21 | 324.17 | 315.83 | 323.47 | 524,733 | +2.29(+0.71%) |
Jan 12, 2023 | 314.85 | 326.43 | 314.26 | 321.19 | 1,304,052 | +7.77(+2.48%) |
Jan 11, 2023 | 315.79 | 316.80 | 309.06 | 313.41 | 848,723 | -0.32(-0.10%) |
Jan 10, 2023 | 308.00 | 315.03 | 304.11 | 313.73 | 965,190 | +5.75(+1.87%) |
Jan 09, 2023 | 308.87 | 314.24 | 306.66 | 307.98 | 1,146,803 | +6.56(+2.18%) |
Jan 06, 2023 | 296.93 | 305.45 | 295.69 | 301.42 | 1,264,705 | +9.31(+3.19%) |
Jan 05, 2023 | 286.87 | 293.93 | 285.55 | 292.11 | 679,450 | +5.41(+1.89%) |
Jan 04, 2023 | 280.82 | 289.04 | 279.84 | 286.70 | 838,546 | +1.06(+0.37%) |