Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 332.62 | 338.03 | 332.62 | 337.99 | 50,265 | +5.63(+1.69%) |
Mar 30, 2023 | 331.53 | 333.19 | 330.85 | 332.37 | 13,803 | +3.26(+0.99%) |
Mar 29, 2023 | 326.81 | 329.55 | 326.49 | 329.11 | 22,961 | +6.31(+1.95%) |
Mar 28, 2023 | 323.77 | 323.77 | 320.74 | 322.80 | 21,617 | -1.98(-0.61%) |
Mar 27, 2023 | 327.76 | 328.36 | 323.95 | 324.79 | 20,111 | -1.98(-0.61%) |
Mar 24, 2023 | 325.70 | 326.78 | 323.58 | 326.77 | 10,454 | -0.26(-0.08%) |
Mar 23, 2023 | 325.85 | 331.01 | 324.24 | 327.03 | 35,725 | +4.99(+1.55%) |
Mar 22, 2023 | 326.94 | 332.02 | 322.04 | 322.04 | 56,397 | -4.73(-1.45%) |
Mar 21, 2023 | 323.72 | 327.29 | 322.60 | 326.76 | 41,209 | +5.43(+1.69%) |
Mar 20, 2023 | 320.39 | 321.87 | 318.13 | 321.33 | 44,625 | +0.70(+0.22%) |
Mar 17, 2023 | 321.90 | 323.74 | 319.79 | 320.63 | 27,368 | -1.74(-0.54%) |
Mar 16, 2023 | 311.66 | 322.42 | 311.66 | 322.37 | 33,084 | +9.44(+3.02%) |
Mar 15, 2023 | 308.14 | 312.98 | 307.44 | 312.93 | 55,278 | +0.42(+0.13%) |
Mar 14, 2023 | 309.54 | 312.83 | 308.29 | 312.51 | 23,099 | +7.90(+2.59%) |
Mar 13, 2023 | 300.81 | 308.02 | 298.51 | 304.61 | 40,319 | +1.19(+0.39%) |
Mar 10, 2023 | 309.11 | 309.80 | 302.57 | 303.42 | 22,999 | -6.24(-2.01%) |
Mar 09, 2023 | 315.41 | 319.00 | 309.66 | 309.66 | 17,493 | -5.74(-1.82%) |
Mar 08, 2023 | 313.29 | 315.79 | 312.13 | 315.40 | 16,565 | +2.55(+0.81%) |
Mar 07, 2023 | 316.51 | 318.01 | 312.44 | 312.85 | 12,768 | -3.77(-1.19%) |
Mar 06, 2023 | 317.93 | 321.12 | 316.39 | 316.62 | 66,013 | +0.39(+0.12%) |
Mar 03, 2023 | 311.12 | 316.23 | 311.12 | 316.23 | 205,845 | +6.79(+2.19%) |
Mar 02, 2023 | 304.71 | 309.64 | 304.05 | 309.45 | 10,687 | +3.42(+1.12%) |
Mar 01, 2023 | 307.93 | 309.11 | 305.29 | 306.02 | 13,302 | -2.23(-0.72%) |
Feb 28, 2023 | 306.95 | 310.65 | 306.95 | 308.25 | 145,143 | +0.49(+0.16%) |
Feb 27, 2023 | 309.58 | 309.75 | 307.28 | 307.77 | 31,129 | +1.06(+0.34%) |
Feb 24, 2023 | 306.53 | 307.01 | 304.54 | 306.71 | 37,863 | -5.21(-1.67%) |
Feb 23, 2023 | 313.23 | 313.41 | 307.57 | 311.93 | 27,278 | +3.85(+1.25%) |
Feb 22, 2023 | 308.61 | 310.08 | 306.79 | 308.07 | 35,532 | +0.05(+0.02%) |
Feb 21, 2023 | 310.96 | 313.23 | 307.83 | 308.02 | 28,431 | -7.48(-2.37%) |
Feb 17, 2023 | 317.80 | 317.80 | 312.58 | 315.51 | 15,403 | -4.13(-1.29%) |
Feb 16, 2023 | 320.71 | 324.17 | 319.50 | 319.64 | 28,524 | -6.16(-1.89%) |
Feb 15, 2023 | 321.07 | 325.82 | 321.07 | 325.80 | 14,018 | +2.62(+0.81%) |
Feb 14, 2023 | 319.87 | 324.40 | 317.45 | 323.18 | 32,017 | +2.12(+0.66%) |
Feb 13, 2023 | 317.88 | 321.30 | 317.38 | 321.06 | 10,091 | +4.84(+1.53%) |
Feb 10, 2023 | 316.45 | 318.59 | 314.50 | 316.22 | 56,962 | -3.09(-0.97%) |
Feb 09, 2023 | 326.42 | 326.42 | 318.13 | 319.32 | 13,654 | -3.00(-0.93%) |
Feb 08, 2023 | 326.97 | 327.80 | 322.05 | 322.31 | 11,925 | -6.56(-1.99%) |
Feb 07, 2023 | 321.76 | 329.95 | 321.04 | 328.87 | 36,938 | +7.16(+2.23%) |
Feb 06, 2023 | 321.80 | 324.49 | 320.68 | 321.71 | 37,964 | -4.14(-1.27%) |
Feb 03, 2023 | 324.25 | 332.66 | 323.88 | 325.85 | 36,880 | -7.27(-2.18%) |
Feb 02, 2023 | 329.04 | 335.51 | 328.15 | 333.12 | 42,810 | +13.04(+4.07%) |
Feb 01, 2023 | 311.90 | 322.48 | 310.87 | 320.08 | 60,179 | +7.75(+2.48%) |
Jan 31, 2023 | 307.28 | 312.34 | 307.28 | 312.33 | 41,418 | +5.12(+1.66%) |
Jan 30, 2023 | 309.79 | 311.20 | 307.07 | 307.22 | 23,333 | -6.42(-2.05%) |
Jan 27, 2023 | 309.06 | 315.29 | 309.06 | 313.64 | 23,468 | +2.53(+0.81%) |
Jan 26, 2023 | 309.41 | 311.11 | 305.85 | 311.11 | 64,019 | +5.37(+1.76%) |
Jan 25, 2023 | 301.18 | 306.11 | 298.32 | 305.74 | 28,256 | -0.79(-0.26%) |
Jan 24, 2023 | 307.88 | 308.32 | 305.46 | 306.52 | 31,669 | -1.81(-0.59%) |
Jan 23, 2023 | 302.54 | 308.96 | 301.63 | 308.33 | 113,927 | +7.30(+2.42%) |
Jan 20, 2023 | 294.41 | 301.07 | 294.41 | 301.03 | 38,838 | +9.28(+3.18%) |
Jan 19, 2023 | 292.30 | 294.06 | 290.56 | 291.76 | 26,831 | -2.95(-1.00%) |
Jan 18, 2023 | 300.44 | 302.10 | 294.70 | 294.70 | 55,412 | -3.69(-1.24%) |
Jan 17, 2023 | 298.06 | 299.73 | 296.58 | 298.39 | 47,457 | +0.36(+0.12%) |
Jan 13, 2023 | 292.92 | 298.31 | 292.92 | 298.03 | 22,173 | +1.77(+0.60%) |
Jan 12, 2023 | 295.50 | 297.12 | 290.54 | 296.26 | 43,307 | +2.16(+0.73%) |
Jan 11, 2023 | 289.14 | 294.12 | 289.14 | 294.10 | 78,182 | +5.70(+1.98%) |
Jan 10, 2023 | 284.19 | 288.40 | 284.19 | 288.40 | 19,150 | +2.51(+0.88%) |
Jan 09, 2023 | 285.01 | 290.82 | 285.01 | 285.89 | 47,753 | +3.59(+1.27%) |
Jan 06, 2023 | 277.25 | 283.24 | 273.21 | 282.30 | 39,841 | +7.69(+2.80%) |
Jan 05, 2023 | 278.27 | 278.27 | 274.35 | 274.61 | 32,496 | -5.92(-2.11%) |
Jan 04, 2023 | 280.89 | 282.15 | 277.21 | 280.53 | 36,595 | +2.11(+0.76%) |