Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 299.76 | 302.78 | 297.62 | 302.59 | 648,775 | +5.02(+1.69%) |
Mar 30, 2023 | 299.20 | 300.55 | 295.57 | 297.57 | 453,747 | +1.37(+0.46%) |
Mar 29, 2023 | 294.26 | 296.63 | 293.30 | 296.19 | 522,994 | +5.50(+1.89%) |
Mar 28, 2023 | 289.78 | 291.49 | 288.73 | 290.69 | 546,767 | +0.80(+0.28%) |
Mar 27, 2023 | 293.10 | 293.32 | 288.33 | 289.89 | 711,373 | +0.44(+0.15%) |
Mar 24, 2023 | 284.17 | 290.11 | 281.93 | 289.45 | 575,582 | +2.33(+0.81%) |
Mar 23, 2023 | 287.53 | 290.91 | 285.57 | 287.12 | 684,021 | -0.45(-0.16%) |
Mar 22, 2023 | 293.32 | 297.21 | 287.51 | 287.57 | 853,567 | -6.19(-2.11%) |
Mar 21, 2023 | 292.06 | 295.27 | 290.51 | 293.76 | 785,065 | +5.59(+1.94%) |
Mar 20, 2023 | 292.04 | 292.04 | 285.20 | 288.17 | 962,771 | -2.78(-0.95%) |
Mar 17, 2023 | 292.94 | 296.39 | 287.79 | 290.95 | 1,692,630 | -3.66(-1.24%) |
Mar 16, 2023 | 287.93 | 296.95 | 287.22 | 294.61 | 659,878 | +5.10(+1.76%) |
Mar 15, 2023 | 285.56 | 289.82 | 283.88 | 289.51 | 971,076 | -0.23(-0.08%) |
Mar 14, 2023 | 286.68 | 292.90 | 285.50 | 289.74 | 906,658 | +7.62(+2.70%) |
Mar 13, 2023 | 277.02 | 286.47 | 275.11 | 282.11 | 1,532,355 | +0.22(+0.08%) |
Mar 10, 2023 | 292.36 | 293.16 | 280.71 | 281.89 | 1,175,233 | -9.85(-3.38%) |
Mar 09, 2023 | 292.38 | 299.55 | 290.26 | 291.74 | 1,137,479 | +0.92(+0.32%) |
Mar 08, 2023 | 290.06 | 292.42 | 288.08 | 290.82 | 865,952 | +0.62(+0.21%) |
Mar 07, 2023 | 300.35 | 300.66 | 289.46 | 290.20 | 816,075 | -9.88(-3.29%) |
Mar 06, 2023 | 295.39 | 300.79 | 295.30 | 300.08 | 898,599 | +4.81(+1.63%) |
Mar 03, 2023 | 289.94 | 296.03 | 288.92 | 295.27 | 716,933 | +8.19(+2.85%) |
Mar 02, 2023 | 281.95 | 287.35 | 281.61 | 287.08 | 763,768 | +1.05(+0.37%) |
Mar 01, 2023 | 285.15 | 289.60 | 285.15 | 286.04 | 470,923 | -0.86(-0.30%) |
Feb 28, 2023 | 285.99 | 290.57 | 284.82 | 286.90 | 842,158 | +0.44(+0.15%) |
Feb 27, 2023 | 290.73 | 290.73 | 285.62 | 286.46 | 400,130 | +0.46(+0.16%) |
Feb 24, 2023 | 284.75 | 287.06 | 283.12 | 286.00 | 556,906 | -5.14(-1.77%) |
Feb 23, 2023 | 291.69 | 293.18 | 286.19 | 291.14 | 581,266 | +0.79(+0.27%) |
Feb 22, 2023 | 291.40 | 292.82 | 287.89 | 290.35 | 870,490 | -0.42(-0.15%) |
Feb 21, 2023 | 292.93 | 294.02 | 288.48 | 290.77 | 831,059 | -6.52(-2.19%) |
Feb 17, 2023 | 295.70 | 297.92 | 293.63 | 297.29 | 862,953 | -1.04(-0.35%) |
Feb 16, 2023 | 300.80 | 301.95 | 297.94 | 298.33 | 658,599 | -7.85(-2.56%) |
Feb 15, 2023 | 301.44 | 306.58 | 301.44 | 306.18 | 618,487 | +1.37(+0.45%) |
Feb 14, 2023 | 308.66 | 310.19 | 304.78 | 304.81 | 705,258 | -4.42(-1.43%) |
Feb 13, 2023 | 303.63 | 309.23 | 303.36 | 309.22 | 596,794 | +6.69(+2.21%) |
Feb 10, 2023 | 300.46 | 303.00 | 299.25 | 302.54 | 532,769 | -0.24(-0.08%) |
Feb 09, 2023 | 310.76 | 310.76 | 301.74 | 302.77 | 877,862 | -4.91(-1.60%) |
Feb 08, 2023 | 312.16 | 312.89 | 306.82 | 307.69 | 557,466 | -5.82(-1.86%) |
Feb 07, 2023 | 307.78 | 313.97 | 305.80 | 313.50 | 846,466 | +3.32(+1.07%) |
Feb 06, 2023 | 315.08 | 315.73 | 309.27 | 310.18 | 877,343 | -9.70(-3.03%) |
Feb 03, 2023 | 318.23 | 320.79 | 313.65 | 319.88 | 1,068,332 | -5.06(-1.56%) |
Feb 02, 2023 | 324.34 | 331.27 | 321.70 | 324.94 | 1,213,680 | +6.13(+1.92%) |
Feb 01, 2023 | 316.37 | 321.66 | 314.12 | 318.81 | 1,537,421 | +0.51(+0.16%) |
Jan 31, 2023 | 314.81 | 319.78 | 312.17 | 318.30 | 1,548,043 | +8.43(+2.72%) |
Jan 30, 2023 | 311.26 | 314.43 | 309.09 | 309.87 | 987,131 | -5.31(-1.68%) |
Jan 27, 2023 | 311.20 | 316.49 | 310.98 | 315.17 | 638,954 | +1.35(+0.43%) |
Jan 26, 2023 | 312.89 | 314.54 | 309.71 | 313.82 | 926,081 | +2.44(+0.79%) |
Jan 25, 2023 | 306.45 | 311.51 | 303.36 | 311.37 | 1,279,071 | +0.37(+0.12%) |
Jan 24, 2023 | 313.09 | 315.54 | 309.60 | 311.01 | 1,133,064 | -4.76(-1.51%) |
Jan 23, 2023 | 313.77 | 320.08 | 313.71 | 315.77 | 930,209 | -0.28(-0.09%) |
Jan 20, 2023 | 310.66 | 317.94 | 308.76 | 316.05 | 2,615,805 | +7.41(+2.40%) |
Jan 19, 2023 | 307.94 | 312.85 | 303.97 | 308.64 | 892,804 | -3.47(-1.11%) |
Jan 18, 2023 | 312.36 | 317.18 | 310.49 | 312.11 | 1,836,853 | +2.86(+0.92%) |
Jan 17, 2023 | 310.26 | 312.85 | 308.18 | 309.25 | 1,682,825 | -0.94(-0.30%) |
Jan 13, 2023 | 304.76 | 310.65 | 304.66 | 310.19 | 847,526 | +2.10(+0.68%) |
Jan 12, 2023 | 305.39 | 308.58 | 300.00 | 308.09 | 800,560 | +4.90(+1.62%) |
Jan 11, 2023 | 295.81 | 303.81 | 294.81 | 303.19 | 779,859 | +10.04(+3.42%) |
Jan 10, 2023 | 285.86 | 293.34 | 285.86 | 293.15 | 479,012 | +6.37(+2.22%) |
Jan 09, 2023 | 288.26 | 293.65 | 286.39 | 286.78 | 762,840 | +1.08(+0.38%) |
Jan 06, 2023 | 274.87 | 285.78 | 271.87 | 285.70 | 580,847 | +12.83(+4.70%) |
Jan 05, 2023 | 276.61 | 277.88 | 272.09 | 272.87 | 413,411 | -7.32(-2.61%) |
Jan 04, 2023 | 277.59 | 281.67 | 276.01 | 280.19 | 596,839 | +7.54(+2.76%) |