Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 311.80 | 312.24 | 309.69 | 312.08 | 612,910 | +2.27(+0.73%) |
Mar 30, 2023 | 310.88 | 311.42 | 307.01 | 309.81 | 522,450 | +0.31(+0.10%) |
Mar 29, 2023 | 307.65 | 309.53 | 306.94 | 309.51 | 512,259 | +3.65(+1.19%) |
Mar 28, 2023 | 304.94 | 306.26 | 303.26 | 305.85 | 579,357 | -0.16(-0.05%) |
Mar 27, 2023 | 307.60 | 309.23 | 305.40 | 306.01 | 733,809 | +0.00(+0.00%) |
Mar 24, 2023 | 297.98 | 306.17 | 297.87 | 306.01 | 905,102 | +6.11(+2.04%) |
Mar 23, 2023 | 296.90 | 301.71 | 296.17 | 299.90 | 966,804 | +1.46(+0.49%) |
Mar 22, 2023 | 302.20 | 304.31 | 298.39 | 298.44 | 1,045,212 | -3.29(-1.09%) |
Mar 21, 2023 | 300.46 | 302.29 | 298.88 | 301.73 | 1,012,034 | +4.32(+1.45%) |
Mar 20, 2023 | 294.23 | 298.57 | 293.02 | 297.41 | 1,318,478 | +3.84(+1.31%) |
Mar 17, 2023 | 294.49 | 294.96 | 291.69 | 293.57 | 2,965,443 | -2.40(-0.81%) |
Mar 16, 2023 | 282.63 | 297.06 | 281.23 | 295.98 | 1,639,850 | +13.04(+4.61%) |
Mar 15, 2023 | 283.33 | 284.95 | 278.03 | 282.94 | 1,530,225 | -6.65(-2.30%) |
Mar 14, 2023 | 294.59 | 294.94 | 285.51 | 289.59 | 1,274,816 | -0.86(-0.30%) |
Mar 13, 2023 | 287.53 | 294.61 | 286.36 | 290.45 | 1,147,438 | -0.79(-0.27%) |
Mar 10, 2023 | 293.21 | 295.42 | 289.69 | 291.24 | 701,713 | -2.50(-0.85%) |
Mar 09, 2023 | 299.20 | 299.73 | 292.18 | 293.75 | 958,128 | -3.97(-1.33%) |
Mar 08, 2023 | 298.60 | 300.88 | 295.70 | 297.72 | 633,921 | -0.78(-0.26%) |
Mar 07, 2023 | 303.13 | 304.18 | 297.87 | 298.50 | 552,507 | -3.72(-1.23%) |
Mar 06, 2023 | 301.83 | 303.13 | 301.24 | 302.22 | 581,019 | +1.25(+0.41%) |
Mar 03, 2023 | 300.16 | 300.99 | 296.82 | 300.97 | 763,649 | +2.26(+0.76%) |
Mar 02, 2023 | 297.35 | 299.25 | 294.48 | 298.72 | 828,087 | +0.08(+0.03%) |
Mar 01, 2023 | 299.23 | 302.94 | 297.49 | 298.64 | 954,432 | -2.32(-0.77%) |
Feb 28, 2023 | 299.83 | 302.97 | 299.14 | 300.95 | 910,096 | +1.45(+0.48%) |
Feb 27, 2023 | 302.28 | 302.93 | 298.74 | 299.51 | 565,217 | -0.38(-0.13%) |
Feb 24, 2023 | 299.33 | 301.51 | 298.21 | 299.89 | 682,680 | -1.49(-0.50%) |
Feb 23, 2023 | 302.43 | 303.85 | 298.63 | 301.38 | 596,143 | -0.39(-0.13%) |
Feb 22, 2023 | 301.54 | 304.68 | 300.86 | 301.77 | 628,665 | +0.19(+0.06%) |
Feb 21, 2023 | 304.69 | 306.79 | 300.36 | 301.58 | 855,646 | -5.53(-1.80%) |
Feb 17, 2023 | 306.03 | 307.73 | 304.54 | 307.11 | 598,244 | +0.02(+0.01%) |
Feb 16, 2023 | 307.26 | 308.82 | 306.54 | 307.09 | 766,517 | -4.77(-1.53%) |
Feb 15, 2023 | 307.75 | 312.69 | 307.06 | 311.86 | 472,599 | +2.60(+0.84%) |
Feb 14, 2023 | 318.37 | 318.40 | 309.18 | 309.26 | 770,899 | -8.90(-2.80%) |
Feb 13, 2023 | 315.12 | 318.16 | 313.91 | 318.16 | 520,981 | +3.57(+1.14%) |
Feb 10, 2023 | 312.91 | 315.93 | 312.09 | 314.58 | 680,262 | +0.44(+0.14%) |
Feb 09, 2023 | 318.43 | 320.27 | 313.49 | 314.15 | 893,277 | -2.21(-0.70%) |
Feb 08, 2023 | 314.77 | 318.58 | 314.08 | 316.36 | 667,759 | -0.19(-0.06%) |
Feb 07, 2023 | 312.31 | 317.69 | 311.28 | 316.54 | 641,741 | +2.05(+0.65%) |
Feb 06, 2023 | 308.20 | 314.68 | 307.17 | 314.50 | 805,142 | +4.05(+1.30%) |
Feb 03, 2023 | 311.79 | 315.08 | 306.43 | 310.45 | 1,602,997 | -9.26(-2.90%) |
Feb 02, 2023 | 317.40 | 319.85 | 314.89 | 319.71 | 1,547,756 | +3.58(+1.13%) |
Feb 01, 2023 | 313.13 | 318.65 | 312.31 | 316.13 | 1,193,612 | +0.69(+0.22%) |
Jan 31, 2023 | 313.99 | 316.16 | 311.80 | 315.44 | 799,926 | +1.68(+0.54%) |
Jan 30, 2023 | 315.20 | 317.83 | 313.02 | 313.75 | 939,484 | -1.74(-0.55%) |
Jan 27, 2023 | 320.25 | 320.44 | 313.97 | 315.49 | 920,295 | -5.47(-1.71%) |
Jan 26, 2023 | 319.32 | 322.11 | 318.49 | 320.97 | 670,958 | +1.90(+0.59%) |
Jan 25, 2023 | 316.54 | 319.28 | 312.94 | 319.07 | 750,141 | -1.40(-0.44%) |
Jan 24, 2023 | 322.48 | 324.08 | 319.27 | 320.47 | 496,343 | -1.63(-0.51%) |
Jan 23, 2023 | 320.99 | 324.41 | 318.13 | 322.10 | 635,476 | +0.58(+0.18%) |
Jan 20, 2023 | 315.20 | 321.52 | 313.18 | 321.52 | 997,802 | +6.36(+2.02%) |
Jan 19, 2023 | 307.37 | 317.49 | 307.37 | 315.16 | 1,168,452 | +4.81(+1.55%) |
Jan 18, 2023 | 312.89 | 314.78 | 309.64 | 310.34 | 916,080 | -2.82(-0.90%) |
Jan 17, 2023 | 313.58 | 315.69 | 311.49 | 313.16 | 766,834 | -0.23(-0.07%) |
Jan 13, 2023 | 311.33 | 313.91 | 310.46 | 313.39 | 685,675 | +1.28(+0.41%) |
Jan 12, 2023 | 309.46 | 313.25 | 305.18 | 312.10 | 740,029 | +3.64(+1.18%) |
Jan 11, 2023 | 303.98 | 308.59 | 303.78 | 308.47 | 527,193 | +4.80(+1.58%) |
Jan 10, 2023 | 302.81 | 303.97 | 300.30 | 303.67 | 564,920 | +0.99(+0.33%) |
Jan 09, 2023 | 304.55 | 308.62 | 302.14 | 302.68 | 717,699 | -0.99(-0.33%) |
Jan 06, 2023 | 299.77 | 305.59 | 296.29 | 303.67 | 696,545 | +6.90(+2.32%) |
Jan 05, 2023 | 298.51 | 299.30 | 294.97 | 296.77 | 585,617 | -2.34(-0.78%) |
Jan 04, 2023 | 298.12 | 300.37 | 296.60 | 299.11 | 594,091 | +3.26(+1.10%) |