Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 349.86 | 358.22 | 349.75 | 357.61 | 998,806 | +8.56(+2.45%) |
Mar 30, 2023 | 352.00 | 354.00 | 347.60 | 349.05 | 656,078 | -0.66(-0.19%) |
Mar 29, 2023 | 351.36 | 351.76 | 345.70 | 349.71 | 711,242 | +4.17(+1.21%) |
Mar 28, 2023 | 348.67 | 351.38 | 343.77 | 345.54 | 553,452 | -2.82(-0.81%) |
Mar 27, 2023 | 346.98 | 349.87 | 344.92 | 348.36 | 768,106 | +4.41(+1.28%) |
Mar 24, 2023 | 340.64 | 346.37 | 335.80 | 343.95 | 964,423 | +1.78(+0.52%) |
Mar 23, 2023 | 344.62 | 348.70 | 338.02 | 342.17 | 927,851 | +0.34(+0.10%) |
Mar 22, 2023 | 355.92 | 355.92 | 341.58 | 341.83 | 936,176 | -10.46(-2.97%) |
Mar 21, 2023 | 351.66 | 355.43 | 350.09 | 352.29 | 785,019 | +3.54(+1.02%) |
Mar 20, 2023 | 352.03 | 354.99 | 347.54 | 348.75 | 1,312,850 | -1.26(-0.36%) |
Mar 17, 2023 | 342.98 | 352.98 | 338.96 | 350.01 | 2,402,667 | +3.56(+1.03%) |
Mar 16, 2023 | 340.25 | 350.69 | 337.30 | 346.45 | 2,105,800 | +4.51(+1.32%) |
Mar 15, 2023 | 332.23 | 345.81 | 329.10 | 341.94 | 1,291,183 | +5.80(+1.73%) |
Mar 14, 2023 | 340.14 | 340.88 | 333.87 | 336.14 | 1,011,704 | +0.88(+0.26%) |
Mar 13, 2023 | 326.78 | 340.52 | 322.88 | 335.26 | 1,454,336 | +5.77(+1.75%) |
Mar 10, 2023 | 342.27 | 342.27 | 327.17 | 329.49 | 1,465,660 | -13.52(-3.94%) |
Mar 09, 2023 | 351.68 | 352.96 | 342.80 | 343.01 | 946,925 | -10.86(-3.07%) |
Mar 08, 2023 | 358.96 | 360.64 | 351.42 | 353.87 | 856,204 | -3.98(-1.11%) |
Mar 07, 2023 | 368.23 | 369.28 | 354.38 | 357.85 | 1,085,312 | -11.26(-3.05%) |
Mar 06, 2023 | 373.14 | 373.14 | 367.22 | 369.11 | 800,087 | -0.87(-0.24%) |
Mar 03, 2023 | 367.52 | 370.99 | 365.66 | 369.98 | 1,056,198 | +6.89(+1.90%) |
Mar 02, 2023 | 359.48 | 364.55 | 359.48 | 363.09 | 942,612 | +0.55(+0.15%) |
Mar 01, 2023 | 365.28 | 371.36 | 360.10 | 362.54 | 1,156,133 | -5.07(-1.38%) |
Feb 28, 2023 | 372.79 | 377.79 | 362.52 | 367.61 | 1,906,112 | -7.44(-1.98%) |
Feb 27, 2023 | 379.82 | 381.15 | 373.13 | 375.05 | 1,011,889 | +0.24(+0.06%) |
Feb 24, 2023 | 376.68 | 378.30 | 373.25 | 374.81 | 1,013,325 | -8.42(-2.20%) |
Feb 23, 2023 | 380.41 | 384.81 | 377.65 | 383.23 | 865,320 | +0.58(+0.15%) |
Feb 22, 2023 | 376.38 | 385.38 | 375.68 | 382.65 | 1,189,729 | +4.74(+1.25%) |
Feb 21, 2023 | 385.06 | 386.55 | 377.81 | 377.91 | 1,992,374 | -17.71(-4.48%) |
Feb 17, 2023 | 398.33 | 401.05 | 390.51 | 395.62 | 678,583 | -4.75(-1.19%) |
Feb 16, 2023 | 395.54 | 404.19 | 394.41 | 400.37 | 727,850 | -3.24(-0.80%) |
Feb 15, 2023 | 397.48 | 404.92 | 394.71 | 403.61 | 658,481 | +3.48(+0.87%) |
Feb 14, 2023 | 400.86 | 403.89 | 392.88 | 400.13 | 627,053 | +0.00(+0.00%) |
Feb 13, 2023 | 396.14 | 402.75 | 395.03 | 400.13 | 660,770 | +3.19(+0.80%) |
Feb 10, 2023 | 391.95 | 399.38 | 390.02 | 396.94 | 739,828 | +3.17(+0.81%) |
Feb 09, 2023 | 408.84 | 412.88 | 393.07 | 393.77 | 1,046,581 | -9.53(-2.36%) |
Feb 08, 2023 | 402.61 | 406.09 | 399.82 | 403.30 | 852,782 | +0.69(+0.17%) |
Feb 07, 2023 | 400.11 | 404.70 | 394.79 | 402.61 | 906,900 | -1.98(-0.49%) |
Feb 06, 2023 | 401.44 | 407.47 | 399.60 | 404.59 | 666,519 | -1.71(-0.42%) |
Feb 03, 2023 | 405.86 | 408.98 | 402.38 | 406.30 | 832,739 | -5.95(-1.44%) |
Feb 02, 2023 | 404.82 | 415.29 | 399.75 | 412.25 | 1,164,796 | +13.57(+3.40%) |
Feb 01, 2023 | 381.23 | 401.51 | 380.28 | 398.68 | 1,589,999 | +14.37(+3.74%) |
Jan 31, 2023 | 390.23 | 393.01 | 381.94 | 384.31 | 1,731,611 | -6.63(-1.70%) |
Jan 30, 2023 | 392.02 | 395.76 | 387.85 | 390.94 | 1,364,521 | -3.47(-0.88%) |
Jan 27, 2023 | 405.00 | 410.94 | 393.93 | 394.41 | 2,662,168 | -15.98(-3.89%) |
Jan 26, 2023 | 401.43 | 412.65 | 401.42 | 410.39 | 1,841,616 | +6.63(+1.64%) |
Jan 25, 2023 | 390.70 | 406.10 | 387.03 | 403.76 | 1,190,373 | +11.73(+2.99%) |
Jan 24, 2023 | 395.00 | 398.25 | 390.88 | 392.03 | 1,206,310 | -3.98(-1.01%) |
Jan 23, 2023 | 397.18 | 400.95 | 390.64 | 396.01 | 1,551,580 | -0.10(-0.03%) |
Jan 20, 2023 | 382.80 | 400.15 | 382.44 | 396.11 | 1,999,880 | +11.91(+3.10%) |
Jan 19, 2023 | 379.09 | 385.01 | 373.85 | 384.20 | 1,317,285 | +2.34(+0.61%) |
Jan 18, 2023 | 386.30 | 390.98 | 381.25 | 381.86 | 1,166,215 | -6.49(-1.67%) |
Jan 17, 2023 | 385.89 | 390.98 | 383.77 | 388.35 | 910,928 | -0.12(-0.03%) |
Jan 13, 2023 | 383.97 | 389.96 | 383.67 | 388.47 | 780,923 | +3.00(+0.78%) |
Jan 12, 2023 | 380.61 | 388.57 | 377.75 | 385.47 | 1,207,728 | +7.04(+1.86%) |
Jan 11, 2023 | 377.30 | 379.69 | 372.22 | 378.43 | 848,587 | +3.79(+1.01%) |
Jan 10, 2023 | 367.18 | 374.64 | 366.69 | 374.64 | 1,114,837 | +7.46(+2.03%) |
Jan 09, 2023 | 365.00 | 369.08 | 363.54 | 367.18 | 1,073,518 | -0.55(-0.15%) |
Jan 06, 2023 | 367.07 | 370.29 | 360.79 | 367.73 | 1,086,004 | +6.30(+1.74%) |
Jan 05, 2023 | 362.40 | 365.88 | 355.37 | 361.43 | 1,490,385 | +7.43(+2.10%) |
Jan 04, 2023 | 347.01 | 355.93 | 345.21 | 354.00 | 1,639,318 | +12.42(+3.64%) |