Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 310.00 | 318.85 | 310.00 | 318.00 | 373,445 | +8.89(+2.88%) |
Mar 30, 2023 | 301.91 | 309.30 | 300.94 | 309.11 | 302,616 | +12.99(+4.39%) |
Mar 29, 2023 | 293.81 | 297.00 | 291.48 | 296.12 | 214,747 | +5.97(+2.06%) |
Mar 28, 2023 | 287.76 | 291.53 | 286.52 | 290.15 | 177,126 | +1.29(+0.45%) |
Mar 27, 2023 | 290.87 | 292.86 | 285.93 | 288.86 | 231,872 | +0.13(+0.05%) |
Mar 24, 2023 | 286.58 | 289.29 | 283.07 | 288.73 | 321,993 | -0.02(-0.01%) |
Mar 23, 2023 | 290.06 | 295.92 | 285.87 | 288.75 | 244,677 | +0.64(+0.22%) |
Mar 22, 2023 | 292.33 | 298.78 | 287.86 | 288.11 | 362,949 | -6.32(-2.15%) |
Mar 21, 2023 | 294.89 | 296.05 | 291.02 | 294.43 | 160,546 | +3.59(+1.23%) |
Mar 20, 2023 | 289.87 | 291.64 | 285.49 | 290.84 | 232,396 | +2.13(+0.74%) |
Mar 17, 2023 | 294.05 | 294.30 | 287.15 | 288.71 | 461,456 | -6.22(-2.11%) |
Mar 16, 2023 | 286.92 | 296.40 | 284.83 | 294.93 | 333,410 | +7.19(+2.50%) |
Mar 15, 2023 | 284.99 | 287.94 | 282.46 | 287.74 | 272,930 | -4.72(-1.61%) |
Mar 14, 2023 | 292.49 | 293.49 | 286.90 | 292.46 | 211,327 | +7.54(+2.65%) |
Mar 13, 2023 | 284.11 | 291.38 | 278.53 | 284.92 | 265,476 | -3.27(-1.13%) |
Mar 10, 2023 | 296.23 | 297.71 | 286.56 | 288.19 | 258,440 | -8.72(-2.94%) |
Mar 09, 2023 | 307.47 | 309.56 | 296.37 | 296.91 | 351,015 | -10.16(-3.31%) |
Mar 08, 2023 | 303.27 | 307.37 | 301.50 | 307.07 | 186,138 | +4.91(+1.62%) |
Mar 07, 2023 | 305.42 | 306.11 | 301.86 | 302.16 | 182,562 | -3.65(-1.19%) |
Mar 06, 2023 | 310.27 | 313.79 | 304.02 | 305.81 | 154,873 | -3.64(-1.18%) |
Mar 03, 2023 | 307.62 | 311.53 | 306.07 | 309.45 | 230,164 | +3.39(+1.11%) |
Mar 02, 2023 | 299.80 | 306.58 | 297.62 | 306.06 | 254,175 | +3.72(+1.23%) |
Mar 01, 2023 | 299.83 | 305.57 | 298.93 | 302.34 | 409,043 | +2.09(+0.70%) |
Feb 28, 2023 | 296.75 | 300.67 | 295.18 | 300.25 | 512,919 | +4.02(+1.36%) |
Feb 27, 2023 | 296.35 | 297.71 | 293.44 | 296.23 | 547,815 | +4.31(+1.48%) |
Feb 24, 2023 | 295.00 | 296.69 | 288.88 | 291.92 | 415,285 | -9.08(-3.02%) |
Feb 23, 2023 | 307.54 | 307.82 | 295.42 | 301.00 | 444,760 | -3.87(-1.27%) |
Feb 22, 2023 | 308.26 | 308.53 | 302.28 | 304.87 | 308,951 | -2.13(-0.69%) |
Feb 21, 2023 | 317.96 | 317.96 | 306.29 | 307.00 | 375,009 | -15.58(-4.83%) |
Feb 17, 2023 | 329.12 | 329.60 | 310.55 | 322.58 | 496,919 | -10.86(-3.26%) |
Feb 16, 2023 | 330.00 | 340.84 | 327.62 | 333.44 | 555,825 | +6.42(+1.96%) |
Feb 15, 2023 | 316.90 | 327.43 | 316.90 | 327.02 | 305,644 | +8.26(+2.59%) |
Feb 14, 2023 | 315.89 | 322.79 | 312.74 | 318.76 | 192,591 | -0.19(-0.06%) |
Feb 13, 2023 | 313.15 | 319.01 | 309.85 | 318.95 | 287,458 | +5.49(+1.75%) |
Feb 10, 2023 | 312.64 | 317.69 | 310.30 | 313.46 | 342,410 | -3.10(-0.98%) |
Feb 09, 2023 | 322.16 | 329.70 | 315.67 | 316.56 | 478,286 | -8.98(-2.76%) |
Feb 08, 2023 | 328.28 | 329.67 | 324.51 | 325.54 | 277,578 | -5.61(-1.69%) |
Feb 07, 2023 | 322.73 | 331.98 | 321.34 | 331.15 | 405,916 | +6.45(+1.99%) |
Feb 06, 2023 | 326.69 | 330.54 | 323.81 | 324.70 | 406,207 | -6.11(-1.85%) |
Feb 03, 2023 | 335.41 | 338.21 | 329.18 | 330.81 | 498,472 | -13.89(-4.03%) |
Feb 02, 2023 | 335.96 | 351.74 | 335.81 | 344.70 | 787,400 | +16.07(+4.89%) |
Feb 01, 2023 | 316.18 | 329.62 | 315.75 | 328.63 | 442,480 | +12.45(+3.94%) |
Jan 31, 2023 | 309.32 | 316.38 | 306.50 | 316.18 | 264,814 | +7.15(+2.31%) |
Jan 30, 2023 | 313.14 | 315.30 | 308.75 | 309.03 | 240,873 | -8.07(-2.54%) |
Jan 27, 2023 | 310.18 | 317.52 | 308.15 | 317.10 | 296,760 | +5.83(+1.87%) |
Jan 26, 2023 | 314.04 | 315.00 | 306.13 | 311.27 | 221,612 | +0.70(+0.23%) |
Jan 25, 2023 | 305.00 | 312.58 | 302.45 | 310.57 | 292,875 | +0.49(+0.16%) |
Jan 24, 2023 | 315.00 | 317.24 | 309.75 | 310.08 | 370,640 | -7.68(-2.42%) |
Jan 23, 2023 | 298.49 | 320.12 | 297.94 | 317.76 | 812,565 | +20.73(+6.98%) |
Jan 20, 2023 | 288.23 | 297.22 | 288.23 | 297.03 | 307,645 | +9.31(+3.24%) |
Jan 19, 2023 | 292.02 | 295.80 | 285.78 | 287.72 | 260,935 | -8.82(-2.97%) |
Jan 18, 2023 | 295.80 | 299.75 | 295.80 | 296.54 | 418,265 | +2.96(+1.01%) |
Jan 17, 2023 | 293.54 | 294.15 | 288.68 | 293.58 | 329,962 | -0.12(-0.04%) |
Jan 13, 2023 | 290.02 | 293.99 | 286.99 | 293.70 | 687,118 | +0.70(+0.24%) |
Jan 12, 2023 | 301.84 | 301.84 | 290.87 | 293.00 | 735,480 | -6.79(-2.26%) |
Jan 11, 2023 | 289.00 | 300.21 | 286.56 | 299.79 | 600,106 | +12.86(+4.48%) |
Jan 10, 2023 | 277.82 | 286.95 | 277.01 | 286.93 | 353,725 | +7.64(+2.74%) |
Jan 09, 2023 | 276.00 | 283.53 | 273.52 | 279.29 | 535,362 | +5.87(+2.15%) |
Jan 06, 2023 | 265.11 | 277.86 | 263.21 | 273.42 | 552,691 | +13.36(+5.14%) |
Jan 05, 2023 | 260.68 | 260.94 | 254.69 | 260.06 | 368,183 | -2.93(-1.11%) |
Jan 04, 2023 | 263.62 | 265.81 | 258.23 | 262.99 | 311,603 | +2.79(+1.07%) |