Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 296.32 | 297.01 | 294.94 | 296.28 | 100,956 | +1.43(+0.48%) |
Mar 30, 2023 | 293.84 | 296.09 | 292.64 | 294.85 | 119,724 | +1.43(+0.49%) |
Mar 29, 2023 | 293.04 | 294.93 | 292.53 | 293.42 | 110,457 | +0.74(+0.25%) |
Mar 28, 2023 | 289.03 | 293.55 | 289.03 | 292.68 | 143,604 | +3.67(+1.27%) |
Mar 27, 2023 | 289.14 | 291.14 | 285.74 | 289.01 | 101,579 | +1.38(+0.48%) |
Mar 24, 2023 | 281.96 | 289.24 | 281.29 | 287.63 | 130,980 | +5.16(+1.83%) |
Mar 23, 2023 | 282.45 | 285.59 | 280.68 | 282.47 | 101,110 | +0.72(+0.26%) |
Mar 22, 2023 | 286.91 | 286.91 | 281.34 | 281.75 | 99,721 | -4.96(-1.73%) |
Mar 21, 2023 | 283.61 | 288.06 | 281.25 | 286.71 | 133,474 | +5.47(+1.94%) |
Mar 20, 2023 | 281.18 | 285.47 | 280.13 | 281.24 | 206,935 | +1.65(+0.59%) |
Mar 17, 2023 | 284.01 | 285.04 | 275.79 | 279.59 | 350,253 | -4.71(-1.66%) |
Mar 16, 2023 | 281.47 | 288.12 | 281.40 | 284.30 | 378,615 | +1.44(+0.51%) |
Mar 15, 2023 | 281.13 | 285.01 | 279.03 | 282.86 | 296,306 | -1.49(-0.52%) |
Mar 14, 2023 | 280.49 | 285.49 | 279.01 | 284.35 | 159,259 | +5.37(+1.92%) |
Mar 13, 2023 | 279.51 | 282.57 | 278.49 | 278.98 | 220,491 | -2.13(-0.76%) |
Mar 10, 2023 | 283.96 | 285.82 | 280.44 | 281.11 | 155,232 | -3.55(-1.25%) |
Mar 09, 2023 | 289.91 | 291.33 | 283.69 | 284.66 | 146,204 | -4.03(-1.40%) |
Mar 08, 2023 | 298.71 | 299.29 | 287.55 | 288.69 | 189,153 | -10.50(-3.51%) |
Mar 07, 2023 | 293.26 | 299.95 | 293.26 | 299.19 | 197,625 | +6.85(+2.34%) |
Mar 06, 2023 | 294.88 | 295.01 | 290.53 | 292.34 | 211,716 | -3.32(-1.12%) |
Mar 03, 2023 | 295.36 | 296.20 | 292.70 | 295.66 | 103,045 | +0.56(+0.19%) |
Mar 02, 2023 | 293.00 | 296.08 | 291.78 | 295.10 | 105,775 | +1.16(+0.39%) |
Mar 01, 2023 | 293.00 | 296.17 | 292.50 | 293.94 | 100,071 | +0.94(+0.32%) |
Feb 28, 2023 | 295.97 | 296.98 | 292.22 | 293.00 | 122,279 | -2.23(-0.76%) |
Feb 27, 2023 | 298.22 | 300.06 | 294.12 | 295.23 | 75,617 | -2.10(-0.71%) |
Feb 24, 2023 | 296.43 | 299.13 | 295.90 | 297.33 | 77,141 | +0.23(+0.08%) |
Feb 23, 2023 | 300.20 | 301.76 | 296.80 | 297.10 | 148,136 | -3.00(-1.00%) |
Feb 22, 2023 | 301.10 | 303.26 | 299.95 | 300.10 | 92,859 | -0.84(-0.28%) |
Feb 21, 2023 | 303.57 | 304.11 | 300.15 | 300.94 | 105,351 | -3.06(-1.01%) |
Feb 17, 2023 | 304.29 | 305.95 | 303.08 | 304.00 | 120,052 | +0.04(+0.01%) |
Feb 16, 2023 | 297.20 | 307.24 | 297.20 | 303.96 | 196,423 | +5.53(+1.85%) |
Feb 15, 2023 | 295.08 | 298.68 | 293.34 | 298.43 | 93,386 | +1.79(+0.60%) |
Feb 14, 2023 | 302.10 | 302.13 | 296.46 | 296.64 | 96,302 | -5.21(-1.73%) |
Feb 13, 2023 | 303.20 | 304.58 | 301.47 | 301.85 | 77,779 | +0.27(+0.09%) |
Feb 10, 2023 | 297.61 | 302.61 | 297.35 | 301.58 | 113,259 | +5.01(+1.69%) |
Feb 09, 2023 | 299.83 | 301.22 | 296.19 | 296.57 | 141,857 | -3.28(-1.09%) |
Feb 08, 2023 | 302.72 | 303.53 | 299.74 | 299.85 | 168,264 | -3.70(-1.22%) |
Feb 07, 2023 | 300.67 | 304.22 | 296.99 | 303.55 | 147,951 | +0.62(+0.20%) |
Feb 06, 2023 | 305.70 | 308.03 | 301.11 | 302.93 | 290,287 | -1.79(-0.59%) |
Feb 03, 2023 | 303.71 | 306.66 | 302.33 | 304.72 | 163,954 | +1.00(+0.33%) |
Feb 02, 2023 | 304.57 | 306.20 | 301.93 | 303.72 | 194,060 | -1.67(-0.55%) |
Feb 01, 2023 | 307.84 | 311.86 | 304.58 | 305.39 | 282,721 | -2.70(-0.88%) |
Jan 31, 2023 | 302.16 | 308.10 | 300.45 | 308.09 | 165,802 | +6.14(+2.03%) |
Jan 30, 2023 | 302.90 | 304.98 | 298.03 | 301.95 | 237,124 | +6.86(+2.32%) |
Jan 27, 2023 | 303.39 | 305.33 | 293.12 | 295.09 | 205,107 | -8.72(-2.87%) |
Jan 26, 2023 | 297.00 | 307.99 | 290.38 | 303.81 | 352,758 | +12.31(+4.22%) |
Jan 25, 2023 | 287.17 | 293.07 | 286.95 | 291.50 | 195,758 | +2.59(+0.90%) |
Jan 24, 2023 | 288.22 | 289.58 | 284.97 | 288.91 | 128,013 | +2.93(+1.02%) |
Jan 23, 2023 | 286.77 | 287.00 | 283.39 | 285.98 | 179,655 | -0.01(-0.00%) |
Jan 20, 2023 | 284.12 | 287.33 | 281.10 | 285.99 | 170,570 | +1.19(+0.42%) |
Jan 19, 2023 | 285.59 | 289.65 | 282.65 | 284.80 | 159,895 | -2.33(-0.81%) |
Jan 18, 2023 | 290.01 | 290.62 | 286.37 | 287.13 | 162,083 | -4.24(-1.46%) |
Jan 17, 2023 | 295.00 | 295.41 | 291.33 | 291.37 | 113,779 | -2.19(-0.75%) |
Jan 13, 2023 | 290.22 | 293.74 | 288.27 | 293.56 | 145,532 | +0.47(+0.16%) |
Jan 12, 2023 | 295.22 | 296.74 | 292.83 | 293.09 | 131,306 | -2.69(-0.91%) |
Jan 11, 2023 | 294.05 | 296.10 | 291.34 | 295.78 | 154,160 | +0.53(+0.18%) |
Jan 10, 2023 | 298.41 | 299.02 | 294.11 | 295.25 | 153,387 | -1.91(-0.64%) |
Jan 09, 2023 | 313.97 | 313.97 | 296.20 | 297.16 | 198,597 | -17.45(-5.55%) |
Jan 06, 2023 | 311.19 | 318.82 | 310.98 | 314.61 | 172,660 | +6.27(+2.03%) |
Jan 05, 2023 | 306.32 | 310.63 | 305.46 | 308.34 | 149,410 | +0.34(+0.11%) |
Jan 04, 2023 | 306.95 | 313.63 | 306.88 | 308.00 | 187,222 | +0.01(+0.00%) |