Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 409.50 | 411.46 | 406.99 | 411.34 | 238,845 | +4.37(+1.07%) |
Mar 30, 2023 | 404.31 | 409.57 | 401.45 | 406.97 | 273,000 | +3.02(+0.75%) |
Mar 29, 2023 | 397.80 | 404.19 | 392.67 | 403.95 | 273,534 | +6.10(+1.53%) |
Mar 28, 2023 | 395.05 | 398.00 | 392.33 | 397.84 | 329,941 | +7.00(+1.79%) |
Mar 27, 2023 | 395.89 | 402.83 | 390.40 | 390.85 | 246,673 | -4.41(-1.12%) |
Mar 24, 2023 | 386.81 | 396.34 | 378.47 | 395.26 | 507,533 | +6.21(+1.60%) |
Mar 23, 2023 | 386.48 | 399.36 | 374.48 | 389.04 | 973,786 | -22.85(-5.55%) |
Mar 22, 2023 | 416.19 | 423.02 | 411.87 | 411.89 | 353,597 | -3.52(-0.85%) |
Mar 21, 2023 | 411.53 | 416.38 | 409.07 | 415.41 | 241,462 | +7.58(+1.86%) |
Mar 20, 2023 | 403.73 | 408.82 | 401.94 | 407.83 | 329,376 | +5.69(+1.41%) |
Mar 17, 2023 | 401.27 | 407.82 | 399.11 | 402.14 | 529,565 | +0.60(+0.15%) |
Mar 16, 2023 | 400.00 | 410.32 | 397.56 | 401.54 | 500,075 | +0.50(+0.13%) |
Mar 15, 2023 | 399.19 | 403.67 | 395.45 | 401.03 | 355,024 | -4.82(-1.19%) |
Mar 14, 2023 | 400.67 | 407.73 | 400.65 | 405.85 | 324,111 | +11.97(+3.04%) |
Mar 13, 2023 | 389.64 | 400.53 | 388.67 | 393.88 | 226,006 | +1.82(+0.46%) |
Mar 10, 2023 | 401.56 | 401.56 | 390.11 | 392.06 | 288,570 | -10.31(-2.56%) |
Mar 09, 2023 | 405.36 | 407.79 | 400.59 | 402.36 | 258,345 | -1.99(-0.49%) |
Mar 08, 2023 | 405.04 | 407.74 | 402.82 | 404.35 | 132,611 | -1.59(-0.39%) |
Mar 07, 2023 | 415.42 | 415.42 | 405.19 | 405.95 | 185,401 | -8.59(-2.07%) |
Mar 06, 2023 | 417.55 | 421.63 | 413.15 | 414.54 | 229,786 | -2.85(-0.68%) |
Mar 03, 2023 | 412.77 | 417.72 | 412.19 | 417.39 | 153,429 | +6.50(+1.58%) |
Mar 02, 2023 | 406.14 | 412.31 | 406.14 | 410.89 | 128,480 | +1.85(+0.45%) |
Mar 01, 2023 | 408.12 | 410.69 | 405.28 | 409.04 | 254,089 | -1.76(-0.43%) |
Feb 28, 2023 | 415.63 | 417.34 | 410.77 | 410.80 | 212,535 | -5.32(-1.28%) |
Feb 27, 2023 | 420.76 | 421.35 | 413.93 | 416.12 | 130,578 | -0.57(-0.14%) |
Feb 24, 2023 | 417.81 | 417.85 | 413.05 | 416.70 | 118,049 | -5.03(-1.19%) |
Feb 23, 2023 | 420.02 | 422.53 | 416.50 | 421.73 | 103,541 | +4.07(+0.98%) |
Feb 22, 2023 | 418.28 | 421.78 | 415.30 | 417.66 | 180,171 | +0.44(+0.11%) |
Feb 21, 2023 | 422.48 | 422.48 | 415.90 | 417.21 | 174,673 | -9.22(-2.16%) |
Feb 17, 2023 | 421.00 | 427.10 | 420.87 | 426.43 | 186,745 | +4.01(+0.95%) |
Feb 16, 2023 | 423.42 | 430.16 | 422.38 | 422.42 | 122,190 | -8.01(-1.86%) |
Feb 15, 2023 | 423.19 | 432.37 | 422.37 | 430.43 | 148,327 | +5.39(+1.27%) |
Feb 14, 2023 | 427.44 | 432.40 | 424.67 | 425.04 | 134,170 | -4.55(-1.06%) |
Feb 13, 2023 | 424.38 | 431.25 | 424.38 | 429.58 | 196,543 | +6.04(+1.43%) |
Feb 10, 2023 | 419.97 | 423.76 | 418.23 | 423.54 | 151,985 | +1.04(+0.25%) |
Feb 09, 2023 | 429.22 | 431.51 | 422.32 | 422.50 | 110,254 | -4.48(-1.05%) |
Feb 08, 2023 | 427.42 | 429.04 | 425.74 | 426.98 | 148,566 | -2.21(-0.51%) |
Feb 07, 2023 | 419.23 | 431.79 | 419.23 | 429.19 | 176,377 | +7.06(+1.67%) |
Feb 06, 2023 | 419.03 | 426.52 | 417.68 | 422.13 | 143,859 | -0.67(-0.16%) |
Feb 03, 2023 | 421.56 | 427.51 | 417.57 | 422.80 | 216,306 | -5.68(-1.32%) |
Feb 02, 2023 | 423.02 | 431.68 | 423.02 | 428.48 | 176,069 | +6.67(+1.58%) |
Feb 01, 2023 | 415.66 | 425.64 | 413.26 | 421.80 | 286,684 | +3.57(+0.85%) |
Jan 31, 2023 | 417.65 | 425.47 | 411.46 | 418.23 | 333,894 | +2.29(+0.55%) |
Jan 30, 2023 | 418.67 | 421.64 | 415.21 | 415.94 | 153,696 | -4.77(-1.13%) |
Jan 27, 2023 | 413.53 | 422.61 | 413.53 | 420.70 | 171,140 | +4.89(+1.18%) |
Jan 26, 2023 | 411.64 | 416.11 | 409.88 | 415.81 | 182,633 | +6.58(+1.61%) |
Jan 25, 2023 | 411.00 | 412.52 | 405.47 | 409.23 | 208,959 | -5.74(-1.38%) |
Jan 24, 2023 | 418.44 | 418.57 | 413.22 | 414.97 | 161,578 | -4.48(-1.07%) |
Jan 23, 2023 | 419.81 | 424.03 | 418.21 | 419.45 | 115,071 | +0.41(+0.10%) |
Jan 20, 2023 | 416.87 | 422.07 | 412.33 | 419.04 | 200,448 | +2.28(+0.55%) |
Jan 19, 2023 | 421.70 | 422.57 | 415.51 | 416.76 | 195,086 | -7.88(-1.86%) |
Jan 18, 2023 | 424.74 | 432.32 | 424.44 | 424.64 | 411,935 | +0.71(+0.17%) |
Jan 17, 2023 | 417.81 | 426.46 | 415.73 | 423.93 | 363,353 | +7.26(+1.74%) |
Jan 13, 2023 | 406.06 | 417.19 | 406.06 | 416.67 | 228,949 | +7.40(+1.81%) |
Jan 12, 2023 | 412.89 | 412.89 | 403.90 | 409.27 | 277,675 | +1.05(+0.26%) |
Jan 11, 2023 | 404.77 | 409.72 | 402.93 | 408.23 | 187,950 | +3.50(+0.86%) |
Jan 10, 2023 | 398.75 | 405.05 | 395.79 | 404.73 | 208,726 | +4.61(+1.15%) |
Jan 09, 2023 | 402.88 | 408.27 | 398.34 | 400.12 | 176,706 | +0.16(+0.04%) |
Jan 06, 2023 | 392.88 | 400.09 | 389.15 | 399.96 | 223,524 | +10.79(+2.77%) |
Jan 05, 2023 | 400.13 | 400.13 | 388.91 | 389.17 | 308,203 | -14.08(-3.49%) |
Jan 04, 2023 | 404.98 | 408.25 | 399.45 | 403.25 | 338,425 | +1.81(+0.45%) |