Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 371.18 | 372.60 | 368.32 | 372.58 | 174,386 | +2.75(+0.74%) |
Mar 30, 2023 | 371.93 | 374.47 | 369.53 | 369.83 | 180,095 | -6.64(-1.76%) |
Mar 29, 2023 | 366.95 | 377.16 | 366.52 | 376.47 | 329,102 | +10.01(+2.73%) |
Mar 28, 2023 | 362.90 | 367.93 | 362.86 | 366.46 | 221,662 | +4.61(+1.27%) |
Mar 27, 2023 | 360.70 | 363.58 | 358.52 | 361.85 | 183,949 | +1.33(+0.37%) |
Mar 24, 2023 | 362.02 | 362.60 | 358.00 | 360.52 | 146,074 | +0.74(+0.21%) |
Mar 23, 2023 | 360.10 | 363.53 | 358.41 | 359.78 | 101,711 | +2.93(+0.82%) |
Mar 22, 2023 | 359.48 | 361.71 | 356.72 | 356.85 | 194,947 | -0.68(-0.19%) |
Mar 21, 2023 | 364.93 | 364.93 | 355.22 | 357.53 | 243,367 | -7.45(-2.04%) |
Mar 20, 2023 | 361.18 | 365.45 | 359.77 | 364.98 | 154,353 | +5.31(+1.48%) |
Mar 17, 2023 | 359.46 | 361.48 | 356.86 | 359.67 | 182,771 | +1.20(+0.33%) |
Mar 16, 2023 | 356.45 | 361.51 | 353.37 | 358.47 | 152,045 | +1.64(+0.46%) |
Mar 15, 2023 | 352.02 | 358.25 | 351.32 | 356.83 | 162,339 | -1.15(-0.32%) |
Mar 14, 2023 | 356.33 | 358.32 | 353.29 | 357.98 | 203,644 | +5.34(+1.51%) |
Mar 13, 2023 | 339.11 | 356.59 | 339.11 | 352.64 | 448,808 | +11.34(+3.32%) |
Mar 10, 2023 | 342.02 | 349.00 | 337.50 | 341.30 | 284,638 | -0.14(-0.04%) |
Mar 09, 2023 | 335.88 | 347.69 | 333.54 | 341.44 | 365,044 | +7.21(+2.16%) |
Mar 08, 2023 | 337.06 | 339.00 | 333.07 | 334.23 | 170,949 | -5.00(-1.47%) |
Mar 07, 2023 | 342.16 | 343.33 | 337.56 | 339.23 | 227,639 | -2.57(-0.75%) |
Mar 06, 2023 | 346.65 | 347.06 | 340.14 | 341.80 | 252,449 | -5.22(-1.50%) |
Mar 03, 2023 | 348.27 | 350.80 | 342.03 | 347.02 | 498,375 | +1.97(+0.57%) |
Mar 02, 2023 | 355.90 | 356.02 | 340.02 | 345.05 | 1,067,796 | -23.90(-6.48%) |
Mar 01, 2023 | 369.56 | 374.00 | 368.05 | 368.95 | 264,771 | +2.93(+0.80%) |
Feb 28, 2023 | 364.03 | 368.68 | 363.02 | 366.02 | 265,430 | -4.17(-1.13%) |
Feb 27, 2023 | 368.58 | 373.44 | 366.44 | 370.19 | 141,921 | +3.66(+1.00%) |
Feb 24, 2023 | 362.71 | 367.91 | 362.39 | 366.53 | 159,545 | -1.19(-0.32%) |
Feb 23, 2023 | 368.89 | 370.51 | 365.94 | 367.72 | 66,226 | +1.57(+0.43%) |
Feb 22, 2023 | 369.11 | 369.11 | 364.44 | 366.15 | 100,937 | -0.15(-0.04%) |
Feb 21, 2023 | 371.48 | 372.52 | 365.05 | 366.30 | 99,440 | -5.63(-1.51%) |
Feb 17, 2023 | 366.27 | 372.48 | 362.85 | 371.93 | 205,250 | +2.89(+0.78%) |
Feb 16, 2023 | 368.55 | 373.11 | 367.42 | 369.04 | 243,262 | -6.78(-1.80%) |
Feb 15, 2023 | 375.78 | 377.24 | 370.70 | 375.82 | 147,316 | -0.10(-0.03%) |
Feb 14, 2023 | 373.86 | 378.21 | 372.86 | 375.92 | 111,688 | +1.50(+0.40%) |
Feb 13, 2023 | 372.39 | 377.55 | 372.32 | 374.42 | 200,301 | +2.03(+0.55%) |
Feb 10, 2023 | 373.33 | 376.16 | 371.63 | 372.39 | 236,916 | -1.17(-0.31%) |
Feb 09, 2023 | 375.17 | 379.50 | 371.71 | 373.56 | 115,010 | +1.55(+0.42%) |
Feb 08, 2023 | 378.17 | 379.12 | 370.00 | 372.01 | 222,698 | -7.73(-2.04%) |
Feb 07, 2023 | 370.97 | 380.69 | 366.67 | 379.74 | 213,633 | +6.45(+1.73%) |
Feb 06, 2023 | 367.17 | 378.11 | 367.17 | 373.29 | 289,582 | +2.34(+0.63%) |
Feb 03, 2023 | 370.00 | 373.83 | 370.00 | 370.95 | 206,480 | -1.32(-0.35%) |
Feb 02, 2023 | 378.06 | 378.06 | 369.01 | 372.27 | 311,534 | -7.46(-1.96%) |
Feb 01, 2023 | 380.46 | 382.36 | 375.16 | 379.73 | 223,025 | -2.52(-0.66%) |
Jan 31, 2023 | 375.08 | 383.50 | 374.51 | 382.25 | 155,719 | +6.47(+1.72%) |
Jan 30, 2023 | 378.13 | 380.95 | 372.23 | 375.78 | 164,569 | -5.12(-1.34%) |
Jan 27, 2023 | 371.85 | 385.27 | 371.85 | 380.90 | 297,299 | -1.20(-0.31%) |
Jan 26, 2023 | 386.42 | 386.99 | 380.23 | 382.10 | 151,940 | +3.38(+0.89%) |
Jan 25, 2023 | 383.82 | 383.82 | 373.75 | 378.72 | 153,644 | -3.80(-0.99%) |
Jan 24, 2023 | 385.31 | 389.27 | 380.44 | 382.52 | 157,359 | -11.72(-2.97%) |
Jan 23, 2023 | 392.96 | 395.62 | 392.13 | 394.24 | 185,943 | +3.12(+0.80%) |
Jan 20, 2023 | 388.22 | 391.37 | 384.26 | 391.12 | 301,798 | +9.14(+2.39%) |
Jan 19, 2023 | 388.45 | 389.33 | 381.01 | 381.98 | 144,719 | -5.46(-1.41%) |
Jan 18, 2023 | 396.74 | 399.00 | 386.94 | 387.44 | 199,555 | -9.12(-2.30%) |
Jan 17, 2023 | 398.75 | 400.00 | 396.00 | 396.56 | 210,889 | -4.44(-1.11%) |
Jan 13, 2023 | 399.14 | 404.90 | 394.26 | 401.00 | 186,878 | -2.65(-0.66%) |
Jan 12, 2023 | 392.08 | 403.88 | 391.06 | 403.65 | 229,038 | +8.20(+2.07%) |
Jan 11, 2023 | 389.05 | 396.53 | 384.09 | 395.45 | 238,542 | +7.19(+1.85%) |
Jan 10, 2023 | 375.99 | 388.70 | 375.99 | 388.26 | 223,114 | +15.30(+4.10%) |
Jan 09, 2023 | 368.98 | 374.64 | 365.90 | 372.96 | 439,579 | -2.85(-0.76%) |
Jan 06, 2023 | 375.92 | 382.38 | 373.54 | 375.81 | 328,662 | +1.86(+0.50%) |
Jan 05, 2023 | 374.67 | 376.33 | 373.21 | 373.95 | 202,448 | -2.51(-0.67%) |
Jan 04, 2023 | 375.83 | 376.98 | 369.14 | 376.46 | 208,276 | +2.66(+0.71%) |