Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 438.27 | 443.63 | 437.15 | 441.44 | 1,717,910 | +5.68(+1.30%) |
Mar 30, 2023 | 435.39 | 437.65 | 433.11 | 435.76 | 1,530,785 | +6.73(+1.57%) |
Mar 29, 2023 | 422.87 | 429.95 | 419.84 | 429.02 | 1,333,318 | +13.82(+3.33%) |
Mar 28, 2023 | 422.74 | 423.52 | 412.84 | 415.20 | 1,335,500 | -7.54(-1.78%) |
Mar 27, 2023 | 425.42 | 427.28 | 419.07 | 422.74 | 1,693,693 | -2.60(-0.61%) |
Mar 24, 2023 | 424.50 | 427.75 | 418.26 | 425.34 | 1,676,217 | -2.89(-0.68%) |
Mar 23, 2023 | 415.05 | 430.69 | 411.49 | 428.23 | 2,765,195 | +18.10(+4.41%) |
Mar 22, 2023 | 416.59 | 424.02 | 409.93 | 410.13 | 1,573,951 | -7.74(-1.85%) |
Mar 21, 2023 | 410.26 | 418.53 | 407.14 | 417.88 | 1,453,980 | +10.09(+2.47%) |
Mar 20, 2023 | 408.10 | 409.70 | 401.77 | 407.79 | 1,535,097 | -1.83(-0.45%) |
Mar 17, 2023 | 412.73 | 414.03 | 404.50 | 409.62 | 3,155,351 | -4.42(-1.07%) |
Mar 16, 2023 | 401.40 | 416.14 | 397.25 | 414.03 | 1,985,249 | +11.71(+2.91%) |
Mar 15, 2023 | 400.30 | 404.26 | 397.68 | 402.32 | 1,871,074 | -1.96(-0.49%) |
Mar 14, 2023 | 396.69 | 405.11 | 395.02 | 404.28 | 2,258,900 | +16.58(+4.28%) |
Mar 13, 2023 | 388.55 | 393.90 | 380.27 | 387.70 | 2,419,740 | -1.04(-0.27%) |
Mar 10, 2023 | 399.46 | 400.65 | 384.99 | 388.75 | 2,883,771 | -11.85(-2.96%) |
Mar 09, 2023 | 414.68 | 420.50 | 399.76 | 400.60 | 1,740,472 | -11.97(-2.90%) |
Mar 08, 2023 | 404.14 | 414.06 | 403.98 | 412.57 | 1,463,244 | +7.31(+1.80%) |
Mar 07, 2023 | 409.01 | 414.08 | 404.42 | 405.26 | 1,273,982 | -3.39(-0.83%) |
Mar 06, 2023 | 404.56 | 415.58 | 402.72 | 408.65 | 1,473,737 | +4.15(+1.03%) |
Mar 03, 2023 | 397.64 | 406.68 | 396.15 | 404.50 | 1,566,352 | +8.07(+2.04%) |
Mar 02, 2023 | 394.93 | 398.92 | 389.99 | 396.43 | 1,531,432 | -0.89(-0.22%) |
Mar 01, 2023 | 401.01 | 402.38 | 392.52 | 397.32 | 1,666,730 | -5.85(-1.45%) |
Feb 28, 2023 | 405.96 | 409.02 | 401.38 | 403.17 | 2,240,821 | -5.39(-1.32%) |
Feb 27, 2023 | 417.23 | 418.39 | 407.98 | 408.56 | 2,187,905 | -7.12(-1.71%) |
Feb 24, 2023 | 401.00 | 425.76 | 400.13 | 415.68 | 4,084,880 | +7.85(+1.93%) |
Feb 23, 2023 | 406.79 | 412.14 | 400.06 | 407.82 | 2,496,881 | +5.45(+1.35%) |
Feb 22, 2023 | 396.59 | 404.07 | 393.87 | 402.38 | 1,704,135 | +10.02(+2.55%) |
Feb 21, 2023 | 392.45 | 396.22 | 389.81 | 392.36 | 1,344,933 | -8.04(-2.01%) |
Feb 17, 2023 | 402.41 | 402.51 | 392.96 | 400.40 | 1,642,457 | -3.94(-0.97%) |
Feb 16, 2023 | 405.14 | 412.48 | 402.55 | 404.34 | 1,294,348 | -12.75(-3.06%) |
Feb 15, 2023 | 414.17 | 419.02 | 410.36 | 417.09 | 873,755 | -0.72(-0.17%) |
Feb 14, 2023 | 412.33 | 422.02 | 408.21 | 417.82 | 887,284 | +3.84(+0.93%) |
Feb 13, 2023 | 411.88 | 415.09 | 409.83 | 413.97 | 1,039,152 | +4.52(+1.11%) |
Feb 10, 2023 | 410.92 | 412.01 | 404.88 | 409.45 | 1,008,298 | -6.16(-1.48%) |
Feb 09, 2023 | 426.40 | 427.74 | 414.17 | 415.61 | 1,109,471 | -1.98(-0.47%) |
Feb 08, 2023 | 422.45 | 426.41 | 413.59 | 417.59 | 1,065,446 | -5.87(-1.39%) |
Feb 07, 2023 | 408.68 | 425.65 | 404.99 | 423.46 | 1,414,655 | +12.56(+3.06%) |
Feb 06, 2023 | 413.54 | 414.14 | 408.64 | 410.90 | 1,349,560 | -8.68(-2.07%) |
Feb 03, 2023 | 436.42 | 436.57 | 417.54 | 419.59 | 1,861,536 | -28.12(-6.28%) |
Feb 02, 2023 | 439.59 | 453.43 | 437.74 | 447.71 | 1,935,804 | +16.45(+3.81%) |
Feb 01, 2023 | 416.21 | 433.65 | 411.91 | 431.26 | 1,534,877 | +12.75(+3.05%) |
Jan 31, 2023 | 412.35 | 418.76 | 411.01 | 418.51 | 1,186,288 | +6.16(+1.49%) |
Jan 30, 2023 | 412.04 | 416.39 | 408.18 | 412.35 | 1,558,773 | -6.11(-1.46%) |
Jan 27, 2023 | 404.30 | 424.48 | 403.26 | 418.46 | 1,742,149 | +9.97(+2.44%) |
Jan 26, 2023 | 405.91 | 409.15 | 398.12 | 408.49 | 1,295,075 | +10.54(+2.65%) |
Jan 25, 2023 | 390.42 | 399.97 | 381.69 | 397.94 | 1,143,199 | +0.35(+0.09%) |
Jan 24, 2023 | 405.96 | 405.96 | 394.81 | 397.60 | 1,198,671 | -8.37(-2.06%) |
Jan 23, 2023 | 396.79 | 406.47 | 395.19 | 405.96 | 2,233,832 | +11.81(+3.00%) |
Jan 20, 2023 | 379.50 | 396.37 | 378.78 | 394.15 | 1,718,985 | +19.28(+5.14%) |
Jan 19, 2023 | 379.37 | 385.14 | 374.50 | 374.87 | 1,092,785 | -7.40(-1.93%) |
Jan 18, 2023 | 388.24 | 397.36 | 381.84 | 382.27 | 1,619,545 | -4.09(-1.06%) |
Jan 17, 2023 | 388.14 | 391.40 | 382.94 | 386.36 | 1,674,891 | -2.98(-0.77%) |
Jan 13, 2023 | 386.16 | 390.75 | 382.66 | 389.34 | 1,324,215 | -3.46(-0.88%) |
Jan 12, 2023 | 394.35 | 394.35 | 382.23 | 392.80 | 1,109,891 | +1.38(+0.35%) |
Jan 11, 2023 | 384.46 | 391.93 | 380.51 | 391.42 | 1,603,070 | +6.55(+1.70%) |
Jan 10, 2023 | 383.76 | 391.07 | 381.74 | 384.87 | 1,084,245 | -6.57(-1.68%) |
Jan 09, 2023 | 387.25 | 398.68 | 384.34 | 391.45 | 1,344,789 | +9.50(+2.49%) |
Jan 06, 2023 | 375.74 | 384.73 | 366.23 | 381.94 | 1,328,595 | +10.77(+2.90%) |
Jan 05, 2023 | 381.77 | 382.88 | 370.56 | 371.17 | 1,278,930 | -15.76(-4.07%) |
Jan 04, 2023 | 392.87 | 394.99 | 383.01 | 386.93 | 1,223,854 | +0.39(+0.10%) |