Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 357.72 | 359.52 | 353.28 | 354.10 | 844,960 | -1.72(-0.48%) |
Mar 30, 2023 | 356.04 | 356.60 | 352.26 | 355.82 | 824,015 | +0.62(+0.17%) |
Mar 29, 2023 | 353.24 | 356.13 | 352.61 | 355.21 | 799,577 | +2.67(+0.76%) |
Mar 28, 2023 | 347.81 | 354.08 | 347.75 | 352.54 | 889,506 | +5.05(+1.45%) |
Mar 27, 2023 | 348.29 | 349.23 | 345.55 | 347.49 | 591,580 | +2.82(+0.82%) |
Mar 24, 2023 | 333.33 | 345.54 | 332.96 | 344.67 | 1,017,382 | +10.67(+3.20%) |
Mar 23, 2023 | 338.07 | 338.99 | 333.24 | 333.99 | 864,246 | -5.96(-1.75%) |
Mar 22, 2023 | 345.59 | 347.92 | 339.87 | 339.95 | 592,942 | -5.62(-1.63%) |
Mar 21, 2023 | 345.50 | 346.73 | 342.41 | 345.57 | 771,855 | +2.21(+0.64%) |
Mar 20, 2023 | 339.30 | 345.08 | 338.29 | 343.36 | 894,206 | +5.87(+1.74%) |
Mar 17, 2023 | 337.41 | 338.20 | 333.46 | 337.50 | 2,428,552 | -0.57(-0.17%) |
Mar 16, 2023 | 330.58 | 338.42 | 330.58 | 338.06 | 757,823 | +4.55(+1.36%) |
Mar 15, 2023 | 331.70 | 334.25 | 329.94 | 333.52 | 738,246 | -1.14(-0.34%) |
Mar 14, 2023 | 336.15 | 337.44 | 331.41 | 334.66 | 923,598 | +1.09(+0.33%) |
Mar 13, 2023 | 332.37 | 340.77 | 332.06 | 333.57 | 885,186 | -0.80(-0.24%) |
Mar 10, 2023 | 334.61 | 340.96 | 332.95 | 334.36 | 1,045,846 | +0.23(+0.07%) |
Mar 09, 2023 | 338.12 | 338.41 | 331.44 | 334.13 | 1,063,635 | -2.30(-0.68%) |
Mar 08, 2023 | 336.15 | 337.44 | 334.29 | 336.43 | 982,246 | +0.94(+0.28%) |
Mar 07, 2023 | 346.26 | 346.92 | 334.70 | 335.49 | 1,730,396 | -10.50(-3.04%) |
Mar 06, 2023 | 342.73 | 346.03 | 339.33 | 345.99 | 1,553,918 | +2.21(+0.64%) |
Mar 03, 2023 | 346.64 | 348.04 | 341.06 | 343.78 | 1,496,855 | -1.66(-0.48%) |
Mar 02, 2023 | 349.79 | 349.96 | 344.33 | 345.44 | 965,484 | -4.39(-1.25%) |
Mar 01, 2023 | 346.43 | 350.20 | 345.45 | 349.83 | 723,404 | +1.93(+0.55%) |
Feb 28, 2023 | 352.00 | 352.69 | 345.90 | 347.90 | 1,282,822 | -4.97(-1.41%) |
Feb 27, 2023 | 357.58 | 358.43 | 351.35 | 352.87 | 762,711 | -3.76(-1.06%) |
Feb 24, 2023 | 357.49 | 358.27 | 353.40 | 356.63 | 658,026 | -1.18(-0.33%) |
Feb 23, 2023 | 358.48 | 362.40 | 353.18 | 357.82 | 1,164,837 | -0.37(-0.10%) |
Feb 22, 2023 | 359.26 | 360.61 | 357.49 | 358.18 | 513,466 | -0.81(-0.22%) |
Feb 21, 2023 | 364.16 | 365.52 | 358.87 | 358.99 | 857,833 | -5.31(-1.46%) |
Feb 17, 2023 | 361.16 | 366.37 | 360.59 | 364.30 | 836,097 | +3.09(+0.85%) |
Feb 16, 2023 | 360.47 | 363.73 | 358.47 | 361.21 | 594,219 | +0.11(+0.03%) |
Feb 15, 2023 | 362.21 | 363.62 | 360.42 | 361.10 | 871,021 | -2.19(-0.60%) |
Feb 14, 2023 | 365.39 | 367.65 | 363.20 | 363.30 | 844,899 | -1.10(-0.30%) |
Feb 13, 2023 | 365.85 | 366.85 | 363.49 | 364.40 | 634,928 | -1.10(-0.30%) |
Feb 10, 2023 | 361.74 | 367.05 | 361.74 | 365.50 | 926,070 | +5.67(+1.58%) |
Feb 09, 2023 | 365.32 | 367.41 | 359.73 | 359.83 | 1,023,967 | -4.29(-1.18%) |
Feb 08, 2023 | 361.07 | 367.31 | 360.80 | 364.12 | 766,322 | +3.05(+0.84%) |
Feb 07, 2023 | 355.20 | 362.00 | 353.25 | 361.07 | 960,135 | +5.44(+1.53%) |
Feb 06, 2023 | 361.48 | 364.44 | 355.14 | 355.63 | 1,344,760 | -4.42(-1.23%) |
Feb 03, 2023 | 364.66 | 370.43 | 359.02 | 360.05 | 1,329,829 | -3.87(-1.06%) |
Feb 02, 2023 | 373.38 | 378.64 | 353.05 | 363.92 | 2,711,243 | -4.47(-1.21%) |
Feb 01, 2023 | 372.08 | 376.11 | 366.86 | 368.39 | 1,750,982 | -7.65(-2.03%) |
Jan 31, 2023 | 375.42 | 377.41 | 371.02 | 376.04 | 1,261,168 | -0.01(-0.00%) |
Jan 30, 2023 | 377.07 | 380.57 | 375.75 | 376.05 | 679,590 | -0.51(-0.13%) |
Jan 27, 2023 | 382.55 | 384.87 | 375.84 | 376.55 | 756,063 | -4.89(-1.28%) |
Jan 26, 2023 | 374.36 | 381.46 | 372.47 | 381.44 | 864,272 | +8.01(+2.15%) |
Jan 25, 2023 | 373.42 | 378.30 | 373.30 | 373.43 | 992,348 | -0.45(-0.12%) |
Jan 24, 2023 | 373.28 | 374.61 | 365.85 | 373.87 | 925,427 | +1.46(+0.39%) |
Jan 23, 2023 | 375.71 | 378.39 | 372.28 | 372.41 | 1,140,199 | -2.99(-0.80%) |
Jan 20, 2023 | 377.52 | 377.81 | 372.01 | 375.40 | 1,471,969 | -0.68(-0.18%) |
Jan 19, 2023 | 375.83 | 377.32 | 373.21 | 376.08 | 795,765 | +0.32(+0.08%) |
Jan 18, 2023 | 379.26 | 381.75 | 375.64 | 375.76 | 739,503 | -5.03(-1.32%) |
Jan 17, 2023 | 379.15 | 382.67 | 378.44 | 380.79 | 809,302 | +1.65(+0.43%) |
Jan 13, 2023 | 376.98 | 381.56 | 376.95 | 379.15 | 706,745 | +0.96(+0.25%) |
Jan 12, 2023 | 376.91 | 380.39 | 374.96 | 378.18 | 761,317 | +0.04(+0.01%) |
Jan 11, 2023 | 382.29 | 382.29 | 377.77 | 378.14 | 963,249 | -1.86(-0.49%) |
Jan 10, 2023 | 379.06 | 380.60 | 377.12 | 380.00 | 747,689 | +0.70(+0.19%) |
Jan 09, 2023 | 383.29 | 388.76 | 379.30 | 379.30 | 1,099,607 | -4.06(-1.06%) |
Jan 06, 2023 | 375.36 | 383.98 | 374.44 | 383.36 | 1,000,771 | +11.92(+3.21%) |
Jan 05, 2023 | 371.39 | 371.51 | 368.51 | 371.44 | 1,083,243 | +0.04(+0.01%) |
Jan 04, 2023 | 371.00 | 373.02 | 366.28 | 371.40 | 966,178 | -0.32(-0.09%) |