Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 384.16 | 389.80 | 382.24 | 389.62 | 891,977 | +9.41(+2.48%) |
Mar 30, 2023 | 383.32 | 385.35 | 378.80 | 380.21 | 727,187 | +2.06(+0.54%) |
Mar 29, 2023 | 375.41 | 378.32 | 370.30 | 378.15 | 637,455 | +9.00(+2.44%) |
Mar 28, 2023 | 366.69 | 373.88 | 365.33 | 369.16 | 676,171 | +2.11(+0.57%) |
Mar 27, 2023 | 363.39 | 369.50 | 359.81 | 367.05 | 1,271,340 | +2.02(+0.55%) |
Mar 24, 2023 | 368.62 | 370.13 | 356.03 | 365.03 | 1,557,767 | -11.22(-2.98%) |
Mar 23, 2023 | 385.52 | 391.22 | 368.09 | 376.25 | 1,140,917 | -6.92(-1.81%) |
Mar 22, 2023 | 390.94 | 398.56 | 382.48 | 383.18 | 1,225,897 | -8.94(-2.28%) |
Mar 21, 2023 | 382.58 | 394.62 | 380.66 | 392.12 | 1,536,323 | +19.53(+5.24%) |
Mar 20, 2023 | 369.70 | 379.38 | 369.26 | 372.58 | 1,788,339 | +8.23(+2.26%) |
Mar 17, 2023 | 385.46 | 386.36 | 363.13 | 364.35 | 2,213,554 | -26.65(-6.82%) |
Mar 16, 2023 | 381.50 | 396.17 | 376.38 | 391.00 | 1,103,042 | +3.29(+0.85%) |
Mar 15, 2023 | 396.33 | 398.97 | 376.18 | 387.71 | 1,859,408 | -21.93(-5.35%) |
Mar 14, 2023 | 415.35 | 418.41 | 403.13 | 409.64 | 1,299,424 | +7.82(+1.95%) |
Mar 13, 2023 | 412.50 | 414.23 | 401.34 | 401.82 | 1,627,656 | -20.80(-4.92%) |
Mar 10, 2023 | 446.48 | 447.32 | 419.07 | 422.62 | 1,758,819 | -24.03(-5.38%) |
Mar 09, 2023 | 470.10 | 472.54 | 446.21 | 446.66 | 802,132 | -23.30(-4.96%) |
Mar 08, 2023 | 466.58 | 470.08 | 463.20 | 469.96 | 532,807 | +1.57(+0.34%) |
Mar 07, 2023 | 469.30 | 473.54 | 467.30 | 468.38 | 701,676 | +0.73(+0.16%) |
Mar 06, 2023 | 470.55 | 474.52 | 467.63 | 467.65 | 657,750 | -4.48(-0.95%) |
Mar 03, 2023 | 464.07 | 474.12 | 461.34 | 472.13 | 535,056 | +8.83(+1.91%) |
Mar 02, 2023 | 457.98 | 464.76 | 452.00 | 463.30 | 586,393 | +2.76(+0.60%) |
Mar 01, 2023 | 460.17 | 467.96 | 460.10 | 460.55 | 717,369 | -0.72(-0.16%) |
Feb 28, 2023 | 456.53 | 464.54 | 455.40 | 461.27 | 994,457 | +5.19(+1.14%) |
Feb 27, 2023 | 447.36 | 457.78 | 446.77 | 456.08 | 855,647 | +12.63(+2.85%) |
Feb 24, 2023 | 434.70 | 444.62 | 432.26 | 443.45 | 470,572 | +3.75(+0.85%) |
Feb 23, 2023 | 440.37 | 443.77 | 431.88 | 439.69 | 614,651 | +4.47(+1.03%) |
Feb 22, 2023 | 438.71 | 442.20 | 433.24 | 435.23 | 731,153 | -3.49(-0.79%) |
Feb 21, 2023 | 447.95 | 453.47 | 437.74 | 438.71 | 770,444 | -15.39(-3.39%) |
Feb 17, 2023 | 453.24 | 456.60 | 452.08 | 454.10 | 493,578 | -0.76(-0.17%) |
Feb 16, 2023 | 455.84 | 461.88 | 453.24 | 454.86 | 667,489 | -8.50(-1.83%) |
Feb 15, 2023 | 444.77 | 463.57 | 444.72 | 463.35 | 750,542 | +13.80(+3.07%) |
Feb 14, 2023 | 449.53 | 454.82 | 444.33 | 449.55 | 580,600 | -2.83(-0.62%) |
Feb 13, 2023 | 443.02 | 453.48 | 442.14 | 452.38 | 562,292 | +10.68(+2.42%) |
Feb 10, 2023 | 441.14 | 443.33 | 438.10 | 441.69 | 495,139 | -1.35(-0.30%) |
Feb 09, 2023 | 453.33 | 455.88 | 441.48 | 443.04 | 534,731 | -7.89(-1.75%) |
Feb 08, 2023 | 447.27 | 452.32 | 445.40 | 450.94 | 681,286 | +2.11(+0.47%) |
Feb 07, 2023 | 443.81 | 451.11 | 438.77 | 448.83 | 762,878 | +3.37(+0.76%) |
Feb 06, 2023 | 442.56 | 447.00 | 440.84 | 445.46 | 513,898 | -1.09(-0.24%) |
Feb 03, 2023 | 440.55 | 448.88 | 438.28 | 446.55 | 651,925 | -1.11(-0.25%) |
Feb 02, 2023 | 452.18 | 457.29 | 442.60 | 447.66 | 1,232,143 | +1.28(+0.29%) |
Feb 01, 2023 | 430.80 | 450.87 | 430.16 | 446.39 | 1,069,872 | +13.69(+3.16%) |
Jan 31, 2023 | 421.96 | 432.91 | 417.58 | 432.70 | 937,013 | +11.69(+2.78%) |
Jan 30, 2023 | 422.59 | 429.10 | 420.54 | 421.01 | 738,825 | -4.95(-1.16%) |
Jan 27, 2023 | 423.92 | 430.01 | 420.18 | 425.97 | 1,299,179 | +2.56(+0.60%) |
Jan 26, 2023 | 406.77 | 423.81 | 396.82 | 423.40 | 2,021,621 | +38.27(+9.94%) |
Jan 25, 2023 | 378.80 | 387.22 | 376.38 | 385.13 | 802,124 | -1.30(-0.34%) |
Jan 24, 2023 | 383.83 | 431.25 | 380.02 | 386.43 | 805,536 | +1.74(+0.45%) |
Jan 23, 2023 | 379.05 | 385.56 | 377.14 | 384.69 | 757,287 | +8.20(+2.18%) |
Jan 20, 2023 | 366.52 | 376.69 | 363.10 | 376.49 | 702,948 | +10.15(+2.77%) |
Jan 19, 2023 | 373.97 | 375.69 | 365.68 | 366.34 | 646,583 | -12.44(-3.28%) |
Jan 18, 2023 | 383.93 | 387.02 | 377.37 | 378.79 | 594,183 | -2.81(-0.74%) |
Jan 17, 2023 | 384.27 | 385.49 | 379.48 | 381.59 | 469,336 | -3.31(-0.86%) |
Jan 13, 2023 | 380.96 | 385.29 | 379.12 | 384.90 | 480,766 | +0.46(+0.12%) |
Jan 12, 2023 | 377.53 | 386.61 | 375.46 | 384.44 | 707,312 | +7.65(+2.03%) |
Jan 11, 2023 | 375.77 | 380.23 | 373.89 | 376.78 | 592,094 | +2.45(+0.66%) |
Jan 10, 2023 | 368.21 | 376.33 | 365.89 | 374.33 | 647,510 | +5.37(+1.45%) |
Jan 09, 2023 | 375.57 | 381.46 | 367.80 | 368.96 | 821,958 | -1.31(-0.36%) |
Jan 06, 2023 | 360.77 | 372.66 | 359.70 | 370.28 | 725,194 | +13.00(+3.64%) |
Jan 05, 2023 | 354.82 | 359.07 | 352.45 | 357.28 | 560,163 | -1.88(-0.52%) |
Jan 04, 2023 | 353.78 | 360.65 | 353.20 | 359.16 | 595,709 | +9.13(+2.61%) |