Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 300.63 | 308.56 | 300.24 | 307.68 | 114,839 | +9.32(+3.12%) |
Mar 30, 2023 | 304.72 | 304.72 | 298.24 | 298.36 | 122,111 | -1.77(-0.59%) |
Mar 29, 2023 | 298.61 | 301.70 | 293.23 | 300.13 | 165,714 | +0.96(+0.32%) |
Mar 28, 2023 | 300.44 | 307.26 | 298.79 | 299.17 | 144,931 | -0.89(-0.30%) |
Mar 27, 2023 | 303.49 | 303.49 | 288.43 | 300.06 | 145,453 | -1.69(-0.56%) |
Mar 24, 2023 | 301.33 | 303.86 | 295.60 | 301.75 | 120,142 | -3.16(-1.04%) |
Mar 23, 2023 | 310.54 | 313.98 | 299.77 | 304.91 | 140,841 | -1.73(-0.56%) |
Mar 22, 2023 | 323.62 | 325.88 | 306.62 | 306.64 | 149,486 | -15.00(-4.66%) |
Mar 21, 2023 | 329.80 | 335.10 | 321.55 | 321.64 | 132,146 | +0.53(+0.17%) |
Mar 20, 2023 | 319.35 | 329.55 | 318.15 | 321.11 | 99,001 | +3.88(+1.22%) |
Mar 17, 2023 | 321.88 | 325.13 | 317.23 | 317.23 | 177,783 | -8.00(-2.46%) |
Mar 16, 2023 | 322.17 | 331.36 | 320.62 | 325.23 | 141,799 | -2.19(-0.67%) |
Mar 15, 2023 | 325.94 | 330.79 | 319.56 | 327.42 | 157,932 | -4.66(-1.40%) |
Mar 14, 2023 | 344.68 | 346.33 | 327.29 | 332.08 | 147,260 | -3.86(-1.15%) |
Mar 13, 2023 | 327.38 | 341.59 | 325.85 | 335.94 | 209,195 | +0.34(+0.10%) |
Mar 10, 2023 | 338.21 | 343.85 | 332.28 | 335.60 | 110,386 | -4.31(-1.27%) |
Mar 09, 2023 | 353.41 | 354.76 | 337.81 | 339.90 | 163,891 | -15.36(-4.32%) |
Mar 08, 2023 | 356.08 | 358.16 | 349.25 | 355.26 | 97,001 | +1.08(+0.30%) |
Mar 07, 2023 | 355.95 | 363.76 | 352.77 | 354.18 | 157,807 | +1.59(+0.45%) |
Mar 06, 2023 | 363.76 | 364.59 | 350.83 | 352.60 | 108,684 | -8.04(-2.23%) |
Mar 03, 2023 | 357.16 | 361.80 | 349.82 | 360.64 | 94,473 | +5.25(+1.48%) |
Mar 02, 2023 | 358.52 | 362.99 | 352.31 | 355.39 | 108,736 | +0.76(+0.21%) |
Mar 01, 2023 | 351.77 | 361.47 | 350.74 | 354.63 | 210,680 | -1.54(-0.43%) |
Feb 28, 2023 | 358.47 | 363.84 | 356.08 | 356.17 | 151,035 | -0.45(-0.13%) |
Feb 27, 2023 | 358.76 | 362.50 | 351.93 | 356.62 | 171,603 | +4.45(+1.26%) |
Feb 24, 2023 | 336.29 | 358.74 | 335.37 | 352.18 | 216,588 | +11.31(+3.32%) |
Feb 23, 2023 | 344.43 | 357.36 | 336.01 | 340.86 | 200,934 | -4.52(-1.31%) |
Feb 22, 2023 | 335.24 | 346.71 | 333.28 | 345.38 | 231,813 | +8.59(+2.55%) |
Feb 21, 2023 | 391.41 | 394.74 | 331.22 | 336.79 | 475,444 | -69.59(-17.13%) |
Feb 17, 2023 | 399.70 | 408.29 | 395.62 | 406.38 | 117,519 | +8.90(+2.24%) |
Feb 16, 2023 | 397.00 | 403.95 | 395.80 | 397.48 | 88,302 | -5.33(-1.32%) |
Feb 15, 2023 | 393.40 | 405.75 | 390.34 | 402.80 | 92,997 | +6.39(+1.61%) |
Feb 14, 2023 | 392.35 | 400.64 | 390.46 | 396.42 | 90,762 | +0.71(+0.18%) |
Feb 13, 2023 | 389.74 | 396.76 | 387.39 | 395.71 | 81,352 | +4.88(+1.25%) |
Feb 10, 2023 | 390.29 | 398.99 | 386.88 | 390.83 | 84,159 | -2.88(-0.73%) |
Feb 09, 2023 | 398.73 | 405.73 | 392.52 | 393.71 | 78,050 | -3.94(-0.99%) |
Feb 08, 2023 | 410.83 | 410.83 | 396.41 | 397.64 | 100,694 | -17.44(-4.20%) |
Feb 07, 2023 | 410.59 | 417.58 | 401.23 | 415.08 | 97,508 | +3.20(+0.78%) |
Feb 06, 2023 | 398.45 | 413.02 | 394.25 | 411.89 | 100,035 | +9.82(+2.44%) |
Feb 03, 2023 | 404.21 | 416.02 | 402.06 | 402.06 | 140,673 | -4.42(-1.09%) |
Feb 02, 2023 | 398.12 | 413.92 | 395.28 | 406.48 | 148,194 | +12.18(+3.09%) |