Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 388.61 | 394.68 | 387.78 | 393.98 | 1,069,423 | +3.10(+0.79%) |
Mar 30, 2023 | 385.26 | 394.65 | 384.49 | 390.88 | 996,696 | +10.74(+2.82%) |
Mar 29, 2023 | 373.58 | 383.43 | 371.20 | 380.14 | 1,300,940 | +13.96(+3.81%) |
Mar 28, 2023 | 368.74 | 368.96 | 360.67 | 366.19 | 938,471 | -2.97(-0.80%) |
Mar 27, 2023 | 372.59 | 374.88 | 367.48 | 369.16 | 778,947 | -1.04(-0.28%) |
Mar 24, 2023 | 379.89 | 380.62 | 365.68 | 370.19 | 1,393,880 | -13.56(-3.53%) |
Mar 23, 2023 | 383.01 | 391.83 | 376.90 | 383.75 | 1,235,654 | +6.86(+1.82%) |
Mar 22, 2023 | 377.46 | 392.23 | 376.34 | 376.89 | 897,973 | -3.16(-0.83%) |
Mar 21, 2023 | 387.64 | 391.44 | 375.41 | 380.05 | 774,286 | -4.82(-1.25%) |
Mar 20, 2023 | 384.49 | 386.36 | 379.23 | 384.87 | 887,471 | +2.16(+0.56%) |
Mar 17, 2023 | 384.83 | 386.63 | 377.79 | 382.71 | 3,073,695 | -2.12(-0.55%) |
Mar 16, 2023 | 362.94 | 385.40 | 360.25 | 384.83 | 1,373,985 | +19.33(+5.29%) |
Mar 15, 2023 | 368.40 | 368.83 | 356.75 | 365.50 | 1,026,715 | -8.60(-2.30%) |
Mar 14, 2023 | 367.76 | 375.23 | 364.87 | 374.09 | 1,380,807 | +14.02(+3.89%) |
Mar 13, 2023 | 358.19 | 365.69 | 355.16 | 360.08 | 1,262,926 | -2.65(-0.73%) |
Mar 10, 2023 | 379.10 | 379.97 | 358.90 | 362.73 | 1,157,619 | -10.82(-2.90%) |
Mar 09, 2023 | 381.94 | 389.77 | 372.67 | 373.55 | 972,427 | -8.82(-2.31%) |
Mar 08, 2023 | 373.75 | 384.12 | 371.44 | 382.37 | 974,959 | +11.85(+3.20%) |
Mar 07, 2023 | 374.80 | 375.75 | 367.52 | 370.52 | 702,525 | -4.21(-1.12%) |
Mar 06, 2023 | 379.74 | 380.99 | 372.73 | 374.73 | 783,490 | -1.84(-0.49%) |
Mar 03, 2023 | 374.50 | 378.32 | 369.18 | 376.57 | 793,265 | +3.18(+0.85%) |
Mar 02, 2023 | 368.04 | 376.31 | 362.50 | 373.39 | 876,033 | -0.03(-0.01%) |
Mar 01, 2023 | 368.96 | 378.41 | 368.25 | 373.42 | 741,201 | -1.03(-0.27%) |
Feb 28, 2023 | 373.29 | 379.41 | 370.96 | 374.45 | 1,205,602 | +0.29(+0.08%) |
Feb 27, 2023 | 381.67 | 381.67 | 373.66 | 374.16 | 766,192 | -0.75(-0.20%) |
Feb 24, 2023 | 377.24 | 379.30 | 372.86 | 374.91 | 735,976 | -8.41(-2.19%) |
Feb 23, 2023 | 380.67 | 385.46 | 374.21 | 383.32 | 1,135,588 | +10.48(+2.81%) |
Feb 22, 2023 | 375.52 | 376.47 | 368.99 | 372.84 | 895,966 | -0.58(-0.16%) |
Feb 21, 2023 | 378.87 | 382.67 | 373.18 | 373.42 | 1,175,936 | -9.45(-2.47%) |
Feb 17, 2023 | 387.72 | 389.96 | 379.02 | 382.88 | 1,004,266 | -4.85(-1.25%) |
Feb 16, 2023 | 392.12 | 395.10 | 385.67 | 387.72 | 1,351,708 | -11.48(-2.88%) |
Feb 15, 2023 | 393.60 | 399.61 | 388.10 | 399.20 | 952,777 | +2.10(+0.53%) |
Feb 14, 2023 | 392.44 | 402.69 | 391.14 | 397.10 | 1,370,537 | -0.37(-0.09%) |
Feb 13, 2023 | 391.07 | 399.02 | 388.32 | 397.46 | 1,265,860 | +6.93(+1.77%) |
Feb 10, 2023 | 393.77 | 395.46 | 385.80 | 390.54 | 922,705 | -6.67(-1.68%) |
Feb 09, 2023 | 404.72 | 407.54 | 393.36 | 397.21 | 1,248,977 | -0.79(-0.20%) |
Feb 08, 2023 | 406.30 | 408.99 | 397.12 | 397.99 | 952,841 | -12.09(-2.95%) |
Feb 07, 2023 | 400.35 | 411.75 | 396.60 | 410.08 | 1,458,860 | +11.06(+2.77%) |
Feb 06, 2023 | 397.83 | 406.49 | 395.57 | 399.03 | 869,570 | -2.64(-0.66%) |
Feb 03, 2023 | 402.47 | 414.96 | 399.66 | 401.66 | 1,098,308 | -5.89(-1.45%) |
Feb 02, 2023 | 407.30 | 410.19 | 402.00 | 407.56 | 1,364,752 | +4.42(+1.10%) |
Feb 01, 2023 | 386.20 | 407.31 | 384.46 | 403.14 | 1,755,104 | +17.01(+4.41%) |
Jan 31, 2023 | 381.71 | 386.70 | 381.59 | 386.13 | 1,131,604 | +4.72(+1.24%) |
Jan 30, 2023 | 388.88 | 390.27 | 380.86 | 381.41 | 1,469,752 | -11.50(-2.93%) |
Jan 27, 2023 | 398.45 | 403.87 | 388.89 | 392.91 | 2,424,684 | -28.91(-6.85%) |
Jan 26, 2023 | 417.15 | 422.51 | 408.29 | 421.82 | 1,658,947 | +6.04(+1.45%) |
Jan 25, 2023 | 406.07 | 416.20 | 401.81 | 415.78 | 1,296,301 | -0.51(-0.12%) |
Jan 24, 2023 | 412.06 | 419.38 | 410.69 | 416.29 | 865,421 | -2.40(-0.57%) |
Jan 23, 2023 | 401.00 | 421.63 | 401.00 | 418.69 | 1,483,070 | +11.54(+2.83%) |
Jan 20, 2023 | 398.32 | 408.09 | 396.14 | 407.15 | 938,551 | +11.56(+2.92%) |
Jan 19, 2023 | 404.27 | 408.10 | 395.34 | 395.59 | 1,433,030 | -12.75(-3.12%) |
Jan 18, 2023 | 415.38 | 421.35 | 408.06 | 408.34 | 1,203,320 | -0.88(-0.21%) |
Jan 17, 2023 | 410.97 | 413.73 | 407.00 | 409.22 | 1,063,369 | -4.02(-0.97%) |
Jan 13, 2023 | 409.06 | 414.34 | 405.77 | 413.24 | 1,642,016 | +0.95(+0.23%) |
Jan 12, 2023 | 412.37 | 415.86 | 400.89 | 412.29 | 1,530,092 | -0.08(-0.02%) |
Jan 11, 2023 | 406.58 | 412.73 | 404.62 | 412.37 | 1,250,500 | +2.83(+0.69%) |
Jan 10, 2023 | 400.40 | 409.96 | 399.76 | 409.53 | 994,827 | +7.81(+1.94%) |
Jan 09, 2023 | 396.12 | 410.16 | 393.65 | 401.72 | 1,987,539 | +10.57(+2.70%) |
Jan 06, 2023 | 373.84 | 391.31 | 371.58 | 391.16 | 1,446,856 | +23.73(+6.46%) |
Jan 05, 2023 | 368.62 | 374.63 | 367.08 | 367.43 | 940,091 | -6.65(-1.78%) |
Jan 04, 2023 | 376.65 | 378.93 | 368.04 | 374.08 | 1,207,135 | +3.62(+0.98%) |