Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 408.49 | 410.44 | 405.98 | 410.32 | 239,436 | +4.36(+1.07%) |
Mar 30, 2023 | 403.31 | 408.56 | 400.46 | 405.96 | 273,675 | +3.01(+0.75%) |
Mar 29, 2023 | 396.82 | 403.20 | 391.70 | 402.95 | 274,212 | +6.09(+1.53%) |
Mar 28, 2023 | 394.07 | 397.02 | 391.36 | 396.86 | 330,758 | +6.98(+1.79%) |
Mar 27, 2023 | 394.91 | 401.83 | 389.44 | 389.88 | 247,283 | -4.40(-1.12%) |
Mar 24, 2023 | 385.86 | 395.36 | 377.53 | 394.28 | 508,789 | +6.20(+1.60%) |
Mar 23, 2023 | 385.52 | 398.37 | 373.55 | 388.08 | 976,197 | -22.80(-5.55%) |
Mar 22, 2023 | 415.17 | 421.98 | 410.86 | 410.88 | 354,472 | -3.51(-0.85%) |
Mar 21, 2023 | 410.51 | 415.36 | 408.06 | 414.39 | 242,059 | +7.56(+1.86%) |
Mar 20, 2023 | 402.73 | 407.81 | 400.95 | 406.82 | 330,191 | +5.67(+1.41%) |
Mar 17, 2023 | 400.28 | 406.81 | 398.12 | 401.15 | 530,876 | +0.60(+0.15%) |
Mar 16, 2023 | 399.01 | 409.31 | 396.57 | 400.55 | 501,313 | +0.50(+0.13%) |
Mar 15, 2023 | 398.20 | 402.67 | 394.48 | 400.04 | 355,903 | -4.80(-1.19%) |
Mar 14, 2023 | 399.68 | 406.73 | 399.66 | 404.85 | 324,914 | +11.94(+3.04%) |
Mar 13, 2023 | 388.68 | 399.54 | 387.71 | 392.90 | 226,565 | +1.82(+0.46%) |
Mar 10, 2023 | 400.57 | 400.57 | 389.15 | 391.09 | 289,285 | -10.28(-2.56%) |
Mar 09, 2023 | 404.36 | 406.78 | 399.60 | 401.37 | 258,985 | -1.99(-0.49%) |
Mar 08, 2023 | 404.04 | 406.74 | 401.82 | 403.35 | 132,939 | -1.59(-0.39%) |
Mar 07, 2023 | 414.40 | 414.40 | 404.18 | 404.95 | 185,860 | -8.57(-2.07%) |
Mar 06, 2023 | 416.52 | 420.59 | 412.13 | 413.52 | 230,355 | -2.85(-0.68%) |
Mar 03, 2023 | 411.75 | 416.69 | 411.17 | 416.36 | 153,809 | +6.49(+1.58%) |
Mar 02, 2023 | 405.13 | 411.29 | 405.13 | 409.88 | 128,798 | +1.85(+0.45%) |
Mar 01, 2023 | 407.11 | 409.68 | 404.28 | 408.03 | 254,718 | -1.76(-0.43%) |
Feb 28, 2023 | 414.60 | 416.31 | 409.76 | 409.79 | 213,061 | -5.31(-1.28%) |
Feb 27, 2023 | 419.72 | 420.31 | 412.91 | 415.10 | 130,901 | -0.57(-0.14%) |
Feb 24, 2023 | 416.78 | 416.81 | 412.03 | 415.67 | 118,342 | -5.02(-1.19%) |
Feb 23, 2023 | 418.99 | 421.49 | 415.47 | 420.69 | 103,797 | +4.06(+0.98%) |
Feb 22, 2023 | 417.25 | 420.74 | 414.27 | 416.63 | 180,617 | +0.44(+0.11%) |
Feb 21, 2023 | 421.43 | 421.43 | 414.87 | 416.18 | 175,105 | -9.19(-2.16%) |
Feb 17, 2023 | 419.96 | 426.05 | 419.83 | 425.38 | 187,207 | +4.00(+0.95%) |
Feb 16, 2023 | 422.38 | 429.10 | 421.33 | 421.37 | 122,493 | -7.99(-1.86%) |
Feb 15, 2023 | 422.14 | 431.31 | 421.32 | 429.36 | 148,695 | +5.38(+1.27%) |
Feb 14, 2023 | 426.38 | 431.34 | 423.62 | 423.99 | 134,502 | -4.54(-1.06%) |
Feb 13, 2023 | 423.34 | 430.18 | 423.34 | 428.52 | 197,030 | +6.03(+1.43%) |
Feb 10, 2023 | 418.94 | 422.71 | 417.20 | 422.50 | 152,361 | +1.04(+0.25%) |
Feb 09, 2023 | 428.16 | 430.45 | 421.27 | 421.46 | 110,527 | -4.47(-1.05%) |
Feb 08, 2023 | 426.36 | 427.98 | 424.69 | 425.93 | 148,934 | -2.20(-0.51%) |
Feb 07, 2023 | 418.20 | 430.72 | 418.20 | 428.13 | 176,813 | +7.04(+1.67%) |
Feb 06, 2023 | 418.00 | 425.47 | 416.65 | 421.09 | 144,215 | -0.67(-0.16%) |
Feb 03, 2023 | 420.51 | 426.45 | 416.54 | 421.76 | 216,841 | -5.66(-1.32%) |
Feb 02, 2023 | 421.97 | 430.62 | 421.97 | 427.42 | 176,505 | +6.66(+1.58%) |
Feb 01, 2023 | 414.63 | 424.59 | 412.24 | 420.76 | 287,394 | +3.56(+0.85%) |
Jan 31, 2023 | 416.62 | 424.42 | 410.44 | 417.20 | 334,720 | +2.29(+0.55%) |
Jan 30, 2023 | 417.63 | 420.60 | 414.18 | 414.91 | 154,077 | -4.75(-1.13%) |
Jan 27, 2023 | 412.50 | 421.57 | 412.50 | 419.67 | 171,564 | +4.88(+1.18%) |
Jan 26, 2023 | 410.62 | 415.08 | 408.87 | 414.78 | 183,085 | +6.56(+1.61%) |
Jan 25, 2023 | 409.99 | 411.50 | 404.47 | 408.22 | 209,476 | -5.72(-1.38%) |
Jan 24, 2023 | 417.41 | 417.54 | 412.20 | 413.94 | 161,978 | -4.47(-1.07%) |
Jan 23, 2023 | 418.77 | 422.98 | 417.18 | 418.41 | 115,356 | +0.40(+0.10%) |
Jan 20, 2023 | 415.84 | 421.03 | 411.31 | 418.01 | 200,945 | +2.28(+0.55%) |
Jan 19, 2023 | 420.66 | 421.53 | 414.49 | 415.73 | 195,569 | -7.86(-1.86%) |
Jan 18, 2023 | 423.69 | 431.26 | 423.39 | 423.59 | 412,955 | +0.71(+0.17%) |
Jan 17, 2023 | 416.78 | 425.41 | 414.70 | 422.88 | 364,252 | +7.24(+1.74%) |
Jan 13, 2023 | 405.06 | 416.16 | 405.06 | 415.64 | 229,515 | +7.38(+1.81%) |
Jan 12, 2023 | 411.87 | 411.87 | 402.91 | 408.26 | 278,362 | +1.05(+0.26%) |
Jan 11, 2023 | 403.77 | 408.71 | 401.93 | 407.22 | 188,416 | +3.49(+0.86%) |
Jan 10, 2023 | 397.77 | 404.05 | 394.81 | 403.73 | 209,242 | +4.60(+1.15%) |
Jan 09, 2023 | 401.89 | 407.27 | 397.35 | 399.13 | 177,144 | +0.16(+0.04%) |
Jan 06, 2023 | 391.91 | 399.10 | 388.19 | 398.97 | 224,078 | +10.76(+2.77%) |
Jan 05, 2023 | 399.14 | 399.14 | 387.95 | 388.21 | 308,966 | -14.05(-3.49%) |
Jan 04, 2023 | 403.98 | 407.25 | 398.47 | 402.26 | 339,263 | +1.81(+0.45%) |