Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 435.70 | 437.37 | 433.06 | 437.37 | 964,284 | +3.66(+0.84%) |
Mar 30, 2023 | 432.71 | 435.68 | 431.89 | 433.70 | 440,242 | +2.64(+0.61%) |
Mar 29, 2023 | 431.02 | 432.29 | 429.09 | 431.06 | 816,029 | +2.32(+0.54%) |
Mar 28, 2023 | 426.26 | 430.83 | 425.60 | 428.74 | 412,870 | +1.73(+0.40%) |
Mar 27, 2023 | 429.83 | 429.87 | 426.32 | 427.01 | 396,649 | +0.66(+0.16%) |
Mar 24, 2023 | 421.95 | 427.45 | 420.76 | 426.35 | 678,417 | +4.51(+1.07%) |
Mar 23, 2023 | 425.50 | 429.32 | 421.25 | 421.84 | 859,083 | -3.50(-0.82%) |
Mar 22, 2023 | 428.69 | 432.54 | 424.82 | 425.35 | 860,635 | -1.85(-0.43%) |
Mar 21, 2023 | 430.43 | 432.72 | 419.35 | 427.19 | 955,359 | -1.73(-0.40%) |
Mar 20, 2023 | 424.23 | 434.71 | 424.23 | 428.92 | 566,230 | +6.47(+1.53%) |
Mar 17, 2023 | 428.80 | 429.00 | 421.50 | 422.45 | 1,654,731 | -2.74(-0.64%) |
Mar 16, 2023 | 415.94 | 427.36 | 414.19 | 425.19 | 925,680 | +7.43(+1.78%) |
Mar 15, 2023 | 420.51 | 423.26 | 413.63 | 417.75 | 800,056 | -7.09(-1.67%) |
Mar 14, 2023 | 423.08 | 426.68 | 419.91 | 424.84 | 653,420 | +6.54(+1.56%) |
Mar 13, 2023 | 417.44 | 423.28 | 415.02 | 418.30 | 777,781 | +1.14(+0.27%) |
Mar 10, 2023 | 419.38 | 421.96 | 414.35 | 417.16 | 854,359 | -2.45(-0.58%) |
Mar 09, 2023 | 424.61 | 429.87 | 419.27 | 419.61 | 490,355 | -1.69(-0.40%) |
Mar 08, 2023 | 419.31 | 422.76 | 418.97 | 421.30 | 412,600 | +2.30(+0.55%) |
Mar 07, 2023 | 426.28 | 428.94 | 418.43 | 418.99 | 378,994 | -6.71(-1.58%) |
Mar 06, 2023 | 427.23 | 430.53 | 425.54 | 425.70 | 317,865 | -1.16(-0.27%) |
Mar 03, 2023 | 423.06 | 427.98 | 422.11 | 426.87 | 436,876 | +3.43(+0.81%) |
Mar 02, 2023 | 416.83 | 424.30 | 415.96 | 423.43 | 392,276 | +5.41(+1.29%) |
Mar 01, 2023 | 425.60 | 428.67 | 416.89 | 418.02 | 543,277 | -8.93(-2.09%) |
Feb 28, 2023 | 423.95 | 427.91 | 423.67 | 426.95 | 588,820 | +1.20(+0.28%) |
Feb 27, 2023 | 428.30 | 430.31 | 424.82 | 425.75 | 332,719 | +0.55(+0.13%) |
Feb 24, 2023 | 421.99 | 426.00 | 421.12 | 425.21 | 405,766 | -2.58(-0.60%) |
Feb 23, 2023 | 424.17 | 428.84 | 422.42 | 427.79 | 591,262 | +9.37(+2.24%) |
Feb 22, 2023 | 424.31 | 424.81 | 417.76 | 418.42 | 393,730 | -1.60(-0.38%) |
Feb 21, 2023 | 421.23 | 423.45 | 415.92 | 420.02 | 643,848 | -4.44(-1.05%) |
Feb 17, 2023 | 420.01 | 426.14 | 417.65 | 424.45 | 606,331 | +4.67(+1.11%) |
Feb 16, 2023 | 416.72 | 423.06 | 414.61 | 419.78 | 646,796 | +1.37(+0.33%) |
Feb 15, 2023 | 422.40 | 422.87 | 417.52 | 418.41 | 695,875 | -5.13(-1.21%) |
Feb 14, 2023 | 426.33 | 429.07 | 420.48 | 423.54 | 315,884 | -2.90(-0.68%) |
Feb 13, 2023 | 423.78 | 427.59 | 423.40 | 426.44 | 421,952 | +2.26(+0.53%) |
Feb 10, 2023 | 424.52 | 426.52 | 422.20 | 424.18 | 466,654 | -1.25(-0.29%) |
Feb 09, 2023 | 428.12 | 430.24 | 423.84 | 425.43 | 416,037 | +0.75(+0.18%) |
Feb 08, 2023 | 428.91 | 431.72 | 422.85 | 424.68 | 502,934 | -6.59(-1.53%) |
Feb 07, 2023 | 425.76 | 432.67 | 422.45 | 431.27 | 414,360 | +4.44(+1.04%) |
Feb 06, 2023 | 426.31 | 427.54 | 422.98 | 426.83 | 331,704 | -0.26(-0.06%) |
Feb 03, 2023 | 425.87 | 429.09 | 422.32 | 427.09 | 784,904 | -2.19(-0.51%) |
Feb 02, 2023 | 431.62 | 437.33 | 428.35 | 429.29 | 813,078 | -1.35(-0.31%) |
Feb 01, 2023 | 418.75 | 433.09 | 417.08 | 430.64 | 839,275 | +7.11(+1.68%) |
Jan 31, 2023 | 422.55 | 424.95 | 416.92 | 423.53 | 936,078 | +3.24(+0.77%) |
Jan 30, 2023 | 429.89 | 430.27 | 419.56 | 420.29 | 814,902 | -10.55(-2.45%) |
Jan 27, 2023 | 435.02 | 439.10 | 429.51 | 430.83 | 674,309 | -10.26(-2.33%) |
Jan 26, 2023 | 443.14 | 445.55 | 437.24 | 441.10 | 703,047 | +0.22(+0.05%) |
Jan 25, 2023 | 435.95 | 441.52 | 433.12 | 440.88 | 384,867 | -1.94(-0.44%) |
Jan 24, 2023 | 440.74 | 443.53 | 437.64 | 442.81 | 385,263 | +3.13(+0.71%) |
Jan 23, 2023 | 438.68 | 441.21 | 436.48 | 439.69 | 507,485 | +1.43(+0.33%) |
Jan 20, 2023 | 429.04 | 439.46 | 424.50 | 438.26 | 466,194 | +9.34(+2.18%) |
Jan 19, 2023 | 432.52 | 435.23 | 428.92 | 428.92 | 466,744 | -5.59(-1.29%) |
Jan 18, 2023 | 444.76 | 445.33 | 433.47 | 434.51 | 521,332 | -7.19(-1.63%) |
Jan 17, 2023 | 447.58 | 448.77 | 440.34 | 441.70 | 516,158 | -5.88(-1.31%) |
Jan 13, 2023 | 444.27 | 448.62 | 441.57 | 447.58 | 281,676 | -0.25(-0.06%) |
Jan 12, 2023 | 447.88 | 450.01 | 441.90 | 447.82 | 348,491 | -0.87(-0.19%) |
Jan 11, 2023 | 442.56 | 449.00 | 440.58 | 448.70 | 306,450 | +8.59(+1.95%) |
Jan 10, 2023 | 440.54 | 442.55 | 437.69 | 440.11 | 325,529 | +0.05(+0.01%) |
Jan 09, 2023 | 440.65 | 445.99 | 438.91 | 440.06 | 521,429 | -0.26(-0.06%) |
Jan 06, 2023 | 436.61 | 440.50 | 433.53 | 440.32 | 470,845 | +8.37(+1.94%) |
Jan 05, 2023 | 435.47 | 437.47 | 430.18 | 431.95 | 257,132 | -6.76(-1.54%) |
Jan 04, 2023 | 434.85 | 441.23 | 432.13 | 438.71 | 374,732 | +8.20(+1.91%) |