Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 315.04 | 335.15 | 315.00 | 334.14 | 1,215,289 | +22.29(+7.15%) |
Mar 30, 2023 | 311.19 | 314.55 | 309.51 | 311.85 | 565,943 | +5.64(+1.84%) |
Mar 29, 2023 | 309.37 | 310.05 | 303.71 | 306.21 | 499,919 | +0.92(+0.30%) |
Mar 28, 2023 | 306.43 | 309.87 | 304.31 | 305.29 | 616,681 | -0.66(-0.22%) |
Mar 27, 2023 | 308.25 | 311.92 | 301.86 | 305.95 | 700,386 | -0.75(-0.24%) |
Mar 24, 2023 | 309.70 | 311.31 | 300.86 | 306.70 | 994,133 | -4.78(-1.53%) |
Mar 23, 2023 | 314.06 | 319.54 | 307.35 | 311.48 | 1,006,871 | -0.83(-0.27%) |
Mar 22, 2023 | 327.00 | 327.00 | 312.08 | 312.31 | 1,007,746 | -15.33(-4.68%) |
Mar 21, 2023 | 319.98 | 330.71 | 318.01 | 327.64 | 854,595 | +11.28(+3.57%) |
Mar 20, 2023 | 320.19 | 321.63 | 314.45 | 316.36 | 632,560 | -4.51(-1.41%) |
Mar 17, 2023 | 325.09 | 326.49 | 317.67 | 320.87 | 1,580,829 | -5.53(-1.69%) |
Mar 16, 2023 | 317.69 | 327.98 | 314.56 | 326.40 | 925,073 | +8.23(+2.59%) |
Mar 15, 2023 | 313.04 | 318.61 | 307.65 | 318.17 | 1,105,175 | -2.59(-0.81%) |
Mar 14, 2023 | 322.17 | 326.79 | 316.12 | 320.76 | 871,530 | +5.35(+1.70%) |
Mar 13, 2023 | 311.41 | 322.88 | 307.37 | 315.41 | 1,017,106 | +2.62(+0.84%) |
Mar 10, 2023 | 321.97 | 322.50 | 306.71 | 312.79 | 882,951 | -8.85(-2.75%) |
Mar 09, 2023 | 333.12 | 336.63 | 321.00 | 321.64 | 859,737 | -10.62(-3.20%) |
Mar 08, 2023 | 333.59 | 334.81 | 327.90 | 332.26 | 572,317 | -2.52(-0.75%) |
Mar 07, 2023 | 337.02 | 341.81 | 333.41 | 334.78 | 933,098 | -1.02(-0.30%) |
Mar 06, 2023 | 337.39 | 357.00 | 334.94 | 335.80 | 2,189,372 | +1.24(+0.37%) |
Mar 03, 2023 | 314.53 | 335.67 | 314.53 | 334.56 | 1,447,048 | +21.35(+6.82%) |
Mar 02, 2023 | 303.22 | 313.62 | 303.17 | 313.21 | 673,425 | +4.68(+1.52%) |
Mar 01, 2023 | 307.50 | 310.63 | 302.20 | 308.53 | 932,032 | -0.97(-0.31%) |
Feb 28, 2023 | 303.55 | 313.11 | 303.55 | 309.50 | 754,120 | +4.86(+1.60%) |
Feb 27, 2023 | 309.30 | 311.16 | 303.15 | 304.64 | 672,081 | -1.64(-0.54%) |
Feb 24, 2023 | 297.47 | 306.78 | 297.26 | 306.28 | 699,696 | +0.82(+0.27%) |
Feb 23, 2023 | 304.34 | 306.72 | 297.51 | 305.46 | 807,328 | +2.74(+0.91%) |
Feb 22, 2023 | 303.81 | 308.43 | 300.65 | 302.72 | 960,469 | -1.28(-0.42%) |
Feb 21, 2023 | 313.00 | 315.35 | 303.75 | 304.00 | 917,093 | -12.71(-4.01%) |
Feb 17, 2023 | 322.16 | 322.19 | 312.61 | 316.71 | 944,035 | -9.46(-2.90%) |
Feb 16, 2023 | 331.68 | 336.50 | 323.73 | 326.17 | 983,552 | -12.22(-3.61%) |
Feb 15, 2023 | 327.98 | 339.10 | 327.70 | 338.39 | 1,015,169 | +6.87(+2.07%) |
Feb 14, 2023 | 324.39 | 334.28 | 320.12 | 331.52 | 1,045,075 | +6.26(+1.92%) |
Feb 13, 2023 | 319.25 | 325.54 | 315.45 | 325.26 | 946,346 | +9.45(+2.99%) |
Feb 10, 2023 | 321.38 | 322.68 | 310.38 | 315.81 | 1,046,395 | -5.57(-1.73%) |
Feb 09, 2023 | 336.48 | 337.57 | 320.45 | 321.38 | 1,115,708 | -13.45(-4.02%) |
Feb 08, 2023 | 341.64 | 343.55 | 333.00 | 334.83 | 731,207 | -10.24(-2.97%) |
Feb 07, 2023 | 341.02 | 346.75 | 332.80 | 345.07 | 1,239,583 | +2.61(+0.76%) |
Feb 06, 2023 | 347.99 | 364.76 | 341.82 | 342.46 | 2,007,883 | -0.64(-0.19%) |
Feb 03, 2023 | 350.41 | 352.83 | 341.00 | 343.10 | 1,664,736 | -16.78(-4.66%) |
Feb 02, 2023 | 336.50 | 368.87 | 332.60 | 359.88 | 4,436,447 | +77.35(+27.38%) |
Feb 01, 2023 | 270.29 | 284.14 | 268.94 | 282.53 | 1,982,111 | +12.80(+4.75%) |
Jan 31, 2023 | 265.26 | 269.78 | 265.00 | 269.73 | 844,711 | +3.91(+1.47%) |
Jan 30, 2023 | 263.50 | 268.55 | 261.50 | 265.82 | 1,454,302 | -3.38(-1.26%) |
Jan 27, 2023 | 260.00 | 270.00 | 259.02 | 269.20 | 1,165,255 | +6.25(+2.38%) |
Jan 26, 2023 | 255.86 | 263.10 | 254.99 | 262.95 | 1,176,710 | +10.87(+4.31%) |
Jan 25, 2023 | 246.82 | 252.47 | 245.64 | 252.08 | 820,668 | -0.55(-0.22%) |
Jan 24, 2023 | 250.08 | 258.31 | 250.08 | 252.63 | 919,568 | +1.25(+0.50%) |
Jan 23, 2023 | 246.12 | 253.85 | 244.84 | 251.38 | 1,026,939 | +8.37(+3.44%) |
Jan 20, 2023 | 237.78 | 243.30 | 235.84 | 243.01 | 734,187 | +6.71(+2.84%) |
Jan 19, 2023 | 242.07 | 242.72 | 230.18 | 236.30 | 1,210,765 | -10.50(-4.25%) |
Jan 18, 2023 | 247.28 | 254.71 | 246.05 | 246.80 | 1,155,960 | +0.76(+0.31%) |
Jan 17, 2023 | 238.78 | 246.44 | 237.88 | 246.04 | 1,226,335 | +6.28(+2.62%) |
Jan 13, 2023 | 233.17 | 240.15 | 232.28 | 239.76 | 807,108 | +4.18(+1.77%) |
Jan 12, 2023 | 234.16 | 237.24 | 228.34 | 235.58 | 1,007,290 | +1.42(+0.61%) |
Jan 11, 2023 | 234.00 | 238.15 | 231.21 | 234.16 | 1,151,109 | +1.91(+0.82%) |
Jan 10, 2023 | 227.17 | 233.45 | 227.17 | 232.25 | 720,693 | +4.58(+2.01%) |
Jan 09, 2023 | 224.03 | 230.35 | 222.08 | 227.67 | 830,611 | +6.91(+3.13%) |
Jan 06, 2023 | 222.10 | 222.99 | 212.87 | 220.76 | 636,964 | +0.94(+0.43%) |
Jan 05, 2023 | 221.89 | 222.92 | 216.90 | 219.82 | 778,658 | -4.81(-2.14%) |
Jan 04, 2023 | 217.26 | 225.23 | 215.14 | 224.63 | 1,021,024 | +12.35(+5.82%) |