Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 385.08 | 390.73 | 383.15 | 390.56 | 889,849 | +9.44(+2.48%) |
Mar 30, 2023 | 384.24 | 386.27 | 379.71 | 381.12 | 725,452 | +2.06(+0.54%) |
Mar 29, 2023 | 376.31 | 379.23 | 371.18 | 379.06 | 635,934 | +9.02(+2.44%) |
Mar 28, 2023 | 367.56 | 374.78 | 366.20 | 370.04 | 674,558 | +2.11(+0.57%) |
Mar 27, 2023 | 364.26 | 370.38 | 360.67 | 367.93 | 1,268,307 | +2.02(+0.55%) |
Mar 24, 2023 | 369.51 | 371.02 | 356.88 | 365.90 | 1,554,051 | -11.25(-2.98%) |
Mar 23, 2023 | 386.44 | 392.15 | 368.97 | 377.15 | 1,138,195 | -6.94(-1.81%) |
Mar 22, 2023 | 391.88 | 399.52 | 383.39 | 384.09 | 1,222,973 | -8.96(-2.28%) |
Mar 21, 2023 | 383.50 | 395.56 | 381.57 | 393.05 | 1,532,659 | +19.58(+5.24%) |
Mar 20, 2023 | 370.58 | 380.28 | 370.14 | 373.47 | 1,784,073 | +8.25(+2.26%) |
Mar 17, 2023 | 386.38 | 387.28 | 364.00 | 365.22 | 2,208,274 | -26.71(-6.82%) |
Mar 16, 2023 | 382.41 | 397.12 | 377.28 | 391.94 | 1,100,411 | +3.30(+0.85%) |
Mar 15, 2023 | 397.28 | 399.92 | 377.07 | 388.64 | 1,854,973 | -21.98(-5.35%) |
Mar 14, 2023 | 416.34 | 419.41 | 404.10 | 410.62 | 1,296,325 | +7.83(+1.95%) |
Mar 13, 2023 | 413.49 | 415.22 | 402.30 | 402.78 | 1,623,774 | -20.85(-4.92%) |
Mar 10, 2023 | 447.55 | 448.39 | 420.07 | 423.63 | 1,754,623 | -24.09(-5.38%) |
Mar 09, 2023 | 471.22 | 473.67 | 447.28 | 447.72 | 800,219 | -23.36(-4.96%) |
Mar 08, 2023 | 467.70 | 471.20 | 464.31 | 471.08 | 531,536 | +1.58(+0.34%) |
Mar 07, 2023 | 470.42 | 474.68 | 468.41 | 469.50 | 700,002 | +0.73(+0.16%) |
Mar 06, 2023 | 471.68 | 475.65 | 468.75 | 468.77 | 656,182 | -4.49(-0.95%) |
Mar 03, 2023 | 465.18 | 475.26 | 462.44 | 473.26 | 533,780 | +8.85(+1.91%) |
Mar 02, 2023 | 459.07 | 465.87 | 453.08 | 464.41 | 584,994 | +2.76(+0.60%) |
Mar 01, 2023 | 461.27 | 469.08 | 461.20 | 461.65 | 715,658 | -0.72(-0.16%) |
Feb 28, 2023 | 457.62 | 465.65 | 456.49 | 462.37 | 992,085 | +5.20(+1.14%) |
Feb 27, 2023 | 448.42 | 458.88 | 447.84 | 457.17 | 853,606 | +12.66(+2.85%) |
Feb 24, 2023 | 435.74 | 445.68 | 433.29 | 444.51 | 469,450 | +3.76(+0.85%) |
Feb 23, 2023 | 441.42 | 444.83 | 432.91 | 440.75 | 613,185 | +4.48(+1.03%) |
Feb 22, 2023 | 439.76 | 443.25 | 434.27 | 436.27 | 729,409 | -3.49(-0.79%) |
Feb 21, 2023 | 449.02 | 454.55 | 438.78 | 439.76 | 768,606 | -15.42(-3.39%) |
Feb 17, 2023 | 454.33 | 457.69 | 453.16 | 455.18 | 492,401 | -0.76(-0.17%) |
Feb 16, 2023 | 456.93 | 462.98 | 454.33 | 455.94 | 665,897 | -8.52(-1.83%) |
Feb 15, 2023 | 445.84 | 464.68 | 445.79 | 464.46 | 748,752 | +13.84(+3.07%) |
Feb 14, 2023 | 450.61 | 455.90 | 445.39 | 450.62 | 579,215 | -2.83(-0.62%) |
Feb 13, 2023 | 444.08 | 454.56 | 443.19 | 453.46 | 560,951 | +10.71(+2.42%) |
Feb 10, 2023 | 442.20 | 444.39 | 439.15 | 442.75 | 493,958 | -1.35(-0.30%) |
Feb 09, 2023 | 454.42 | 456.97 | 442.53 | 444.10 | 533,456 | -7.92(-1.75%) |
Feb 08, 2023 | 448.34 | 453.40 | 446.47 | 452.02 | 679,661 | +2.11(+0.47%) |
Feb 07, 2023 | 444.87 | 452.18 | 439.82 | 449.90 | 761,059 | +3.38(+0.76%) |
Feb 06, 2023 | 443.62 | 448.07 | 441.90 | 446.53 | 512,672 | -1.09(-0.24%) |
Feb 03, 2023 | 441.60 | 449.95 | 439.33 | 447.62 | 650,370 | -1.11(-0.25%) |
Feb 02, 2023 | 453.26 | 458.38 | 443.66 | 448.73 | 1,229,204 | +1.28(+0.29%) |
Feb 01, 2023 | 431.83 | 451.95 | 431.19 | 447.45 | 1,067,320 | +13.72(+3.16%) |
Jan 31, 2023 | 422.97 | 433.95 | 418.58 | 433.73 | 934,778 | +11.72(+2.78%) |
Jan 30, 2023 | 423.60 | 430.12 | 421.55 | 422.02 | 737,062 | -4.97(-1.16%) |
Jan 27, 2023 | 424.93 | 431.04 | 421.18 | 426.99 | 1,296,080 | +2.57(+0.60%) |
Jan 26, 2023 | 407.75 | 424.82 | 397.77 | 424.42 | 2,016,799 | +38.36(+9.94%) |
Jan 25, 2023 | 379.70 | 388.14 | 377.28 | 386.06 | 800,211 | -1.30(-0.34%) |
Jan 24, 2023 | 384.75 | 432.28 | 380.93 | 387.35 | 803,615 | +1.74(+0.45%) |
Jan 23, 2023 | 379.96 | 386.48 | 378.04 | 385.61 | 755,481 | +8.22(+2.18%) |
Jan 20, 2023 | 367.40 | 377.59 | 363.96 | 377.39 | 701,272 | +10.17(+2.77%) |
Jan 19, 2023 | 374.86 | 376.58 | 366.55 | 367.22 | 645,066 | -12.47(-3.29%) |
Jan 18, 2023 | 384.85 | 387.94 | 378.28 | 379.69 | 592,766 | -2.81(-0.74%) |
Jan 17, 2023 | 385.19 | 386.41 | 380.39 | 382.50 | 468,216 | -3.31(-0.86%) |
Jan 13, 2023 | 381.88 | 386.21 | 380.03 | 385.82 | 479,619 | +0.46(+0.12%) |
Jan 12, 2023 | 378.43 | 387.53 | 376.36 | 385.36 | 705,625 | +7.67(+2.03%) |
Jan 11, 2023 | 376.67 | 381.14 | 374.78 | 377.69 | 590,682 | +2.46(+0.66%) |
Jan 10, 2023 | 369.09 | 377.23 | 366.76 | 375.23 | 645,965 | +5.38(+1.45%) |
Jan 09, 2023 | 376.47 | 382.38 | 368.68 | 369.85 | 819,997 | -1.32(-0.36%) |
Jan 06, 2023 | 361.63 | 373.55 | 360.56 | 371.16 | 723,464 | +13.03(+3.64%) |
Jan 05, 2023 | 355.67 | 359.93 | 353.29 | 358.13 | 558,827 | -1.89(-0.52%) |
Jan 04, 2023 | 354.63 | 361.51 | 354.05 | 360.02 | 594,288 | +9.15(+2.61%) |