Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 400.37 | 407.82 | 400.37 | 407.15 | 1,804,229 | +9.05(+2.27%) |
Mar 30, 2023 | 396.72 | 400.86 | 396.40 | 398.10 | 1,285,819 | +4.10(+1.04%) |
Mar 29, 2023 | 392.88 | 394.92 | 389.89 | 394.00 | 1,480,177 | +5.35(+1.38%) |
Mar 28, 2023 | 387.74 | 390.20 | 385.74 | 388.65 | 998,938 | +2.30(+0.60%) |
Mar 27, 2023 | 384.17 | 388.33 | 380.03 | 386.35 | 1,416,686 | +6.40(+1.68%) |
Mar 24, 2023 | 380.81 | 382.00 | 375.03 | 379.95 | 1,385,286 | -5.26(-1.37%) |
Mar 23, 2023 | 388.31 | 393.92 | 382.46 | 385.21 | 1,593,875 | -3.07(-0.79%) |
Mar 22, 2023 | 396.80 | 397.36 | 388.12 | 388.28 | 1,223,236 | -7.49(-1.89%) |
Mar 21, 2023 | 394.00 | 397.68 | 392.96 | 395.77 | 1,364,992 | +7.95(+2.05%) |
Mar 20, 2023 | 382.56 | 389.96 | 380.92 | 387.81 | 1,368,346 | +8.85(+2.33%) |
Mar 17, 2023 | 380.64 | 383.36 | 374.93 | 378.97 | 3,189,056 | -5.51(-1.43%) |
Mar 16, 2023 | 381.03 | 386.67 | 378.16 | 384.48 | 1,650,802 | +0.62(+0.16%) |
Mar 15, 2023 | 388.00 | 389.78 | 375.91 | 383.86 | 1,997,342 | -11.77(-2.97%) |
Mar 14, 2023 | 397.51 | 399.45 | 390.52 | 395.63 | 1,664,637 | +4.16(+1.06%) |
Mar 13, 2023 | 382.28 | 395.88 | 379.69 | 391.47 | 2,036,432 | +2.25(+0.58%) |
Mar 10, 2023 | 411.26 | 412.65 | 388.38 | 389.22 | 2,394,846 | -25.06(-6.05%) |
Mar 09, 2023 | 418.80 | 425.55 | 413.75 | 414.28 | 2,117,583 | -2.82(-0.68%) |
Mar 08, 2023 | 411.68 | 418.90 | 411.17 | 417.10 | 1,389,426 | +6.04(+1.47%) |
Mar 07, 2023 | 418.34 | 419.69 | 410.82 | 411.06 | 1,201,274 | -7.43(-1.78%) |
Mar 06, 2023 | 423.01 | 424.68 | 418.40 | 418.50 | 1,024,869 | -4.49(-1.06%) |
Mar 03, 2023 | 415.61 | 424.35 | 414.86 | 422.99 | 1,116,562 | +8.79(+2.12%) |
Mar 02, 2023 | 410.68 | 416.09 | 410.68 | 414.20 | 980,307 | +1.56(+0.38%) |
Mar 01, 2023 | 411.25 | 416.67 | 409.74 | 412.64 | 1,377,324 | +0.50(+0.12%) |
Feb 28, 2023 | 414.64 | 415.03 | 410.11 | 412.13 | 1,490,502 | -2.35(-0.57%) |
Feb 27, 2023 | 411.50 | 415.81 | 409.67 | 414.48 | 936,078 | +4.14(+1.01%) |
Feb 24, 2023 | 416.42 | 416.53 | 408.17 | 410.35 | 1,048,970 | -7.50(-1.80%) |
Feb 23, 2023 | 422.69 | 424.06 | 413.18 | 417.85 | 1,105,500 | -1.34(-0.32%) |
Feb 22, 2023 | 422.10 | 423.69 | 414.59 | 419.18 | 1,379,347 | -0.75(-0.18%) |
Feb 21, 2023 | 424.60 | 430.46 | 418.45 | 419.93 | 1,968,910 | -6.04(-1.42%) |
Feb 17, 2023 | 411.90 | 428.98 | 408.46 | 425.97 | 4,973,042 | +29.84(+7.53%) |
Feb 16, 2023 | 398.11 | 402.33 | 396.00 | 396.13 | 2,154,651 | -6.96(-1.73%) |
Feb 15, 2023 | 399.78 | 406.98 | 398.65 | 403.09 | 1,449,320 | +0.72(+0.18%) |
Feb 14, 2023 | 408.34 | 408.34 | 397.29 | 402.37 | 1,528,176 | -5.92(-1.45%) |
Feb 13, 2023 | 412.27 | 416.21 | 407.12 | 408.29 | 1,452,190 | -2.42(-0.59%) |
Feb 10, 2023 | 401.73 | 411.35 | 401.24 | 410.71 | 1,380,429 | +9.61(+2.40%) |
Feb 09, 2023 | 404.11 | 405.54 | 400.23 | 401.10 | 1,284,131 | +0.32(+0.08%) |
Feb 08, 2023 | 399.18 | 404.53 | 399.14 | 400.78 | 1,079,803 | -1.80(-0.45%) |
Feb 07, 2023 | 401.28 | 406.40 | 397.92 | 402.58 | 1,335,532 | -0.70(-0.17%) |
Feb 06, 2023 | 398.63 | 405.91 | 398.15 | 403.28 | 1,401,895 | +4.10(+1.03%) |
Feb 03, 2023 | 399.61 | 406.70 | 398.06 | 399.18 | 2,335,133 | -0.48(-0.12%) |
Feb 02, 2023 | 419.39 | 419.51 | 395.06 | 399.66 | 2,594,313 | -20.09(-4.79%) |
Feb 01, 2023 | 414.89 | 422.54 | 411.41 | 419.75 | 1,131,294 | +4.08(+0.98%) |
Jan 31, 2023 | 414.66 | 415.87 | 409.01 | 415.67 | 1,291,320 | +2.20(+0.53%) |
Jan 30, 2023 | 411.63 | 418.53 | 410.92 | 413.47 | 1,399,855 | +2.38(+0.58%) |
Jan 27, 2023 | 414.06 | 415.70 | 410.54 | 411.09 | 1,347,369 | -2.97(-0.72%) |
Jan 26, 2023 | 410.66 | 414.17 | 404.68 | 414.06 | 1,211,621 | +7.43(+1.83%) |
Jan 25, 2023 | 406.17 | 408.37 | 402.30 | 406.63 | 1,019,317 | -2.98(-0.73%) |
Jan 24, 2023 | 401.58 | 412.07 | 398.15 | 409.61 | 1,342,076 | +7.21(+1.79%) |
Jan 23, 2023 | 404.48 | 406.56 | 400.43 | 402.40 | 1,414,440 | -1.24(-0.31%) |
Jan 20, 2023 | 403.38 | 404.44 | 399.19 | 403.64 | 2,829,430 | +1.97(+0.49%) |
Jan 19, 2023 | 415.06 | 416.10 | 400.97 | 401.68 | 2,279,635 | -17.09(-4.08%) |
Jan 18, 2023 | 431.65 | 435.61 | 418.42 | 418.77 | 1,414,121 | -12.00(-2.79%) |
Jan 17, 2023 | 432.62 | 437.60 | 430.26 | 430.77 | 1,798,127 | -1.41(-0.33%) |
Jan 13, 2023 | 426.54 | 432.80 | 425.87 | 432.18 | 1,002,885 | +3.48(+0.81%) |
Jan 12, 2023 | 427.63 | 432.52 | 423.99 | 428.70 | 1,226,301 | +2.57(+0.60%) |
Jan 11, 2023 | 432.29 | 432.43 | 422.80 | 426.13 | 1,149,522 | -3.88(-0.90%) |
Jan 10, 2023 | 419.65 | 430.53 | 419.65 | 430.02 | 1,097,822 | +9.07(+2.16%) |
Jan 09, 2023 | 420.66 | 426.92 | 419.24 | 420.94 | 1,221,001 | +1.70(+0.41%) |
Jan 06, 2023 | 409.15 | 421.28 | 408.96 | 419.24 | 1,060,141 | +11.54(+2.83%) |
Jan 05, 2023 | 415.41 | 416.31 | 405.62 | 407.70 | 1,510,176 | -8.60(-2.07%) |
Jan 04, 2023 | 416.75 | 419.13 | 413.09 | 416.30 | 1,068,958 | -0.80(-0.19%) |