Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 357.75 | 359.55 | 353.31 | 354.12 | 844,909 | -1.72(-0.48%) |
Mar 30, 2023 | 356.06 | 356.62 | 352.29 | 355.85 | 823,965 | +0.62(+0.17%) |
Mar 29, 2023 | 353.26 | 356.15 | 352.63 | 355.23 | 799,529 | +2.66(+0.76%) |
Mar 28, 2023 | 347.83 | 354.11 | 347.77 | 352.56 | 889,452 | +5.05(+1.45%) |
Mar 27, 2023 | 348.31 | 349.25 | 345.57 | 347.51 | 591,545 | +2.83(+0.82%) |
Mar 24, 2023 | 333.35 | 345.56 | 332.98 | 344.69 | 1,017,321 | +10.67(+3.20%) |
Mar 23, 2023 | 338.09 | 339.01 | 333.26 | 334.01 | 864,195 | -5.96(-1.75%) |
Mar 22, 2023 | 345.61 | 347.94 | 339.89 | 339.97 | 592,906 | -5.62(-1.63%) |
Mar 21, 2023 | 345.52 | 346.75 | 342.43 | 345.59 | 771,809 | +2.21(+0.64%) |
Mar 20, 2023 | 339.32 | 345.10 | 338.31 | 343.38 | 894,153 | +5.87(+1.74%) |
Mar 17, 2023 | 337.43 | 338.22 | 333.48 | 337.51 | 2,428,407 | -0.57(-0.17%) |
Mar 16, 2023 | 330.60 | 338.44 | 330.60 | 338.08 | 757,777 | +4.55(+1.36%) |
Mar 15, 2023 | 331.72 | 334.27 | 329.96 | 333.54 | 738,202 | -1.14(-0.34%) |
Mar 14, 2023 | 336.17 | 337.47 | 331.43 | 334.68 | 923,543 | +1.09(+0.33%) |
Mar 13, 2023 | 332.39 | 340.79 | 332.08 | 333.59 | 885,133 | -0.80(-0.24%) |
Mar 10, 2023 | 334.63 | 340.98 | 332.97 | 334.38 | 1,045,783 | +0.23(+0.07%) |
Mar 09, 2023 | 338.14 | 338.43 | 331.46 | 334.15 | 1,063,572 | -2.30(-0.68%) |
Mar 08, 2023 | 336.17 | 337.46 | 334.31 | 336.45 | 982,188 | +0.95(+0.28%) |
Mar 07, 2023 | 346.28 | 346.94 | 334.72 | 335.51 | 1,730,292 | -10.50(-3.04%) |
Mar 06, 2023 | 342.75 | 346.05 | 339.35 | 346.01 | 1,553,825 | +2.21(+0.64%) |
Mar 03, 2023 | 346.67 | 348.06 | 341.08 | 343.80 | 1,496,766 | -1.66(-0.48%) |
Mar 02, 2023 | 349.81 | 349.98 | 344.35 | 345.46 | 965,426 | -4.39(-1.25%) |
Mar 01, 2023 | 346.45 | 350.23 | 345.47 | 349.85 | 723,360 | +1.93(+0.55%) |
Feb 28, 2023 | 352.02 | 352.71 | 345.92 | 347.92 | 1,282,746 | -4.97(-1.41%) |
Feb 27, 2023 | 357.60 | 358.45 | 351.37 | 352.89 | 762,665 | -3.76(-1.06%) |
Feb 24, 2023 | 357.51 | 358.29 | 353.42 | 356.66 | 657,986 | -1.18(-0.33%) |
Feb 23, 2023 | 358.50 | 362.42 | 353.20 | 357.84 | 1,164,767 | -0.37(-0.10%) |
Feb 22, 2023 | 359.28 | 360.63 | 357.51 | 358.20 | 513,435 | -0.80(-0.22%) |
Feb 21, 2023 | 364.18 | 365.54 | 358.89 | 359.01 | 857,781 | -5.31(-1.46%) |
Feb 17, 2023 | 361.18 | 366.39 | 360.61 | 364.32 | 836,047 | +3.09(+0.85%) |
Feb 16, 2023 | 360.49 | 363.76 | 358.49 | 361.23 | 594,183 | +0.11(+0.03%) |
Feb 15, 2023 | 362.24 | 363.65 | 360.44 | 361.12 | 870,969 | -2.19(-0.60%) |
Feb 14, 2023 | 365.42 | 367.67 | 363.22 | 363.32 | 844,848 | -1.10(-0.30%) |
Feb 13, 2023 | 365.87 | 366.87 | 363.51 | 364.42 | 634,890 | -1.10(-0.30%) |
Feb 10, 2023 | 361.76 | 367.07 | 361.76 | 365.52 | 926,014 | +5.67(+1.58%) |
Feb 09, 2023 | 365.35 | 367.43 | 359.75 | 359.85 | 1,023,906 | -4.29(-1.18%) |
Feb 08, 2023 | 361.10 | 367.33 | 360.82 | 364.14 | 766,276 | +3.05(+0.84%) |
Feb 07, 2023 | 355.23 | 362.02 | 353.27 | 361.10 | 960,077 | +5.44(+1.53%) |
Feb 06, 2023 | 361.50 | 364.46 | 355.17 | 355.65 | 1,344,680 | -4.42(-1.23%) |
Feb 03, 2023 | 364.68 | 370.45 | 359.04 | 360.07 | 1,329,749 | -3.87(-1.06%) |
Feb 02, 2023 | 373.40 | 378.66 | 353.07 | 363.94 | 2,711,080 | -4.47(-1.21%) |
Feb 01, 2023 | 372.10 | 376.13 | 366.88 | 368.41 | 1,750,877 | -7.65(-2.03%) |
Jan 31, 2023 | 375.44 | 377.43 | 371.05 | 376.06 | 1,261,093 | -0.01(-0.00%) |
Jan 30, 2023 | 377.09 | 380.59 | 375.78 | 376.07 | 679,550 | -0.51(-0.13%) |
Jan 27, 2023 | 382.57 | 384.89 | 375.86 | 376.58 | 756,017 | -4.89(-1.28%) |
Jan 26, 2023 | 374.38 | 381.48 | 372.50 | 381.46 | 864,220 | +8.01(+2.15%) |
Jan 25, 2023 | 373.44 | 378.32 | 373.32 | 373.45 | 992,288 | -0.45(-0.12%) |
Jan 24, 2023 | 373.30 | 374.63 | 365.87 | 373.89 | 925,371 | +1.46(+0.39%) |
Jan 23, 2023 | 375.73 | 378.41 | 372.31 | 372.44 | 1,140,131 | -2.99(-0.80%) |
Jan 20, 2023 | 377.54 | 377.83 | 372.03 | 375.43 | 1,471,881 | -0.68(-0.18%) |
Jan 19, 2023 | 375.85 | 377.34 | 373.23 | 376.10 | 795,717 | +0.32(+0.08%) |
Jan 18, 2023 | 379.29 | 381.77 | 375.66 | 375.78 | 739,459 | -5.04(-1.32%) |
Jan 17, 2023 | 379.17 | 382.69 | 378.46 | 380.82 | 809,254 | +1.65(+0.43%) |
Jan 13, 2023 | 377.00 | 381.58 | 376.97 | 379.17 | 706,702 | +0.96(+0.25%) |
Jan 12, 2023 | 376.93 | 380.41 | 374.98 | 378.20 | 761,271 | +0.04(+0.01%) |
Jan 11, 2023 | 382.32 | 382.32 | 377.79 | 378.17 | 963,192 | -1.86(-0.49%) |
Jan 10, 2023 | 379.08 | 380.62 | 377.14 | 380.02 | 747,645 | +0.71(+0.19%) |
Jan 09, 2023 | 383.31 | 388.78 | 379.32 | 379.32 | 1,099,541 | -4.06(-1.06%) |
Jan 06, 2023 | 375.38 | 384.00 | 374.46 | 383.38 | 1,000,711 | +11.92(+3.21%) |
Jan 05, 2023 | 371.41 | 371.53 | 368.53 | 371.46 | 1,083,178 | +0.04(+0.01%) |
Jan 04, 2023 | 371.02 | 373.04 | 366.30 | 371.42 | 966,120 | -0.32(-0.09%) |