Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 389.39 | 395.47 | 388.56 | 394.77 | 1,067,280 | +3.11(+0.79%) |
Mar 30, 2023 | 386.04 | 395.44 | 385.26 | 391.67 | 994,699 | +10.76(+2.82%) |
Mar 29, 2023 | 374.33 | 384.20 | 371.94 | 380.90 | 1,298,333 | +13.98(+3.81%) |
Mar 28, 2023 | 369.48 | 369.70 | 361.40 | 366.92 | 936,591 | -2.98(-0.80%) |
Mar 27, 2023 | 373.34 | 375.63 | 368.22 | 369.90 | 777,386 | -1.04(-0.28%) |
Mar 24, 2023 | 380.66 | 381.38 | 366.42 | 370.94 | 1,391,087 | -13.59(-3.53%) |
Mar 23, 2023 | 383.78 | 392.62 | 377.66 | 384.52 | 1,233,178 | +6.87(+1.82%) |
Mar 22, 2023 | 378.21 | 393.02 | 377.10 | 377.65 | 896,173 | -3.16(-0.83%) |
Mar 21, 2023 | 388.42 | 392.23 | 376.17 | 380.82 | 772,735 | -4.83(-1.25%) |
Mar 20, 2023 | 385.26 | 387.13 | 380.00 | 385.64 | 885,693 | +2.17(+0.56%) |
Mar 17, 2023 | 385.60 | 387.40 | 378.55 | 383.48 | 3,067,535 | -2.13(-0.55%) |
Mar 16, 2023 | 363.67 | 386.18 | 360.98 | 385.60 | 1,371,232 | +19.37(+5.29%) |
Mar 15, 2023 | 369.14 | 369.57 | 357.47 | 366.23 | 1,024,657 | -8.61(-2.30%) |
Mar 14, 2023 | 368.50 | 375.98 | 365.61 | 374.84 | 1,378,040 | +14.04(+3.89%) |
Mar 13, 2023 | 358.91 | 366.43 | 355.87 | 360.80 | 1,260,395 | -2.66(-0.73%) |
Mar 10, 2023 | 379.86 | 380.74 | 359.62 | 363.46 | 1,155,299 | -10.84(-2.90%) |
Mar 09, 2023 | 382.70 | 390.56 | 373.42 | 374.30 | 970,478 | -8.84(-2.31%) |
Mar 08, 2023 | 374.50 | 384.89 | 372.18 | 383.14 | 973,005 | +11.88(+3.20%) |
Mar 07, 2023 | 375.56 | 376.50 | 368.26 | 371.26 | 701,117 | -4.22(-1.12%) |
Mar 06, 2023 | 380.50 | 381.76 | 373.48 | 375.49 | 781,920 | -1.84(-0.49%) |
Mar 03, 2023 | 375.25 | 379.08 | 369.92 | 377.32 | 791,675 | +3.18(+0.85%) |
Mar 02, 2023 | 368.78 | 377.07 | 363.23 | 374.14 | 874,278 | -0.03(-0.01%) |
Mar 01, 2023 | 369.70 | 379.17 | 368.99 | 374.17 | 739,716 | -1.03(-0.27%) |
Feb 28, 2023 | 374.04 | 380.17 | 371.71 | 375.20 | 1,203,186 | +0.29(+0.08%) |
Feb 27, 2023 | 382.44 | 382.44 | 374.41 | 374.91 | 764,657 | -0.75(-0.20%) |
Feb 24, 2023 | 378.00 | 380.06 | 373.61 | 375.66 | 734,501 | -8.43(-2.19%) |
Feb 23, 2023 | 381.43 | 386.24 | 374.96 | 384.09 | 1,133,313 | +10.50(+2.81%) |
Feb 22, 2023 | 376.28 | 377.23 | 369.73 | 373.59 | 894,170 | -0.58(-0.16%) |
Feb 21, 2023 | 379.63 | 383.44 | 373.93 | 374.17 | 1,173,579 | -9.47(-2.47%) |
Feb 17, 2023 | 388.50 | 390.75 | 379.78 | 383.64 | 1,002,253 | -4.86(-1.25%) |
Feb 16, 2023 | 392.91 | 395.89 | 386.44 | 388.50 | 1,349,000 | -11.50(-2.88%) |
Feb 15, 2023 | 394.38 | 400.41 | 388.88 | 400.00 | 950,868 | +2.11(+0.53%) |
Feb 14, 2023 | 393.23 | 403.50 | 391.92 | 397.90 | 1,367,791 | -0.37(-0.09%) |
Feb 13, 2023 | 391.85 | 399.82 | 389.10 | 398.26 | 1,263,323 | +6.94(+1.77%) |
Feb 10, 2023 | 394.56 | 396.25 | 386.58 | 391.32 | 920,856 | -6.69(-1.68%) |
Feb 09, 2023 | 405.54 | 408.36 | 394.15 | 398.00 | 1,246,474 | -0.79(-0.20%) |
Feb 08, 2023 | 407.11 | 409.81 | 397.92 | 398.79 | 950,932 | -12.12(-2.95%) |
Feb 07, 2023 | 401.15 | 412.57 | 397.40 | 410.91 | 1,455,937 | +11.08(+2.77%) |
Feb 06, 2023 | 398.63 | 407.30 | 396.36 | 399.83 | 867,827 | -2.64(-0.66%) |
Feb 03, 2023 | 403.28 | 415.80 | 400.46 | 402.47 | 1,096,107 | -5.90(-1.45%) |
Feb 02, 2023 | 408.12 | 411.01 | 402.81 | 408.38 | 1,362,017 | +4.43(+1.10%) |
Feb 01, 2023 | 386.97 | 408.13 | 385.23 | 403.95 | 1,751,587 | +17.04(+4.41%) |
Jan 31, 2023 | 382.48 | 387.48 | 382.36 | 386.90 | 1,129,336 | +4.73(+1.24%) |
Jan 30, 2023 | 389.67 | 391.06 | 381.62 | 382.17 | 1,466,807 | -11.52(-2.93%) |
Jan 27, 2023 | 399.25 | 404.68 | 389.68 | 393.70 | 2,419,825 | -28.97(-6.85%) |
Jan 26, 2023 | 417.99 | 423.36 | 409.11 | 422.67 | 1,655,623 | +6.05(+1.45%) |
Jan 25, 2023 | 406.89 | 417.04 | 402.62 | 416.62 | 1,293,703 | -0.51(-0.12%) |
Jan 24, 2023 | 412.89 | 420.23 | 411.52 | 417.13 | 863,686 | -2.41(-0.57%) |
Jan 23, 2023 | 401.81 | 422.47 | 401.81 | 419.54 | 1,480,098 | +11.56(+2.83%) |
Jan 20, 2023 | 399.12 | 408.91 | 396.94 | 407.97 | 936,670 | +11.58(+2.92%) |
Jan 19, 2023 | 405.08 | 408.92 | 396.13 | 396.39 | 1,430,158 | -12.78(-3.12%) |
Jan 18, 2023 | 416.21 | 422.20 | 408.88 | 409.16 | 1,200,909 | -0.88(-0.21%) |
Jan 17, 2023 | 411.80 | 414.56 | 407.81 | 410.04 | 1,061,238 | -4.03(-0.97%) |
Jan 13, 2023 | 409.88 | 415.17 | 406.59 | 414.07 | 1,638,726 | +0.96(+0.23%) |
Jan 12, 2023 | 413.20 | 416.69 | 401.69 | 413.12 | 1,527,026 | -0.08(-0.02%) |
Jan 11, 2023 | 407.40 | 413.56 | 405.44 | 413.20 | 1,247,995 | +2.84(+0.69%) |
Jan 10, 2023 | 401.21 | 410.78 | 400.57 | 410.36 | 992,834 | +7.83(+1.94%) |
Jan 09, 2023 | 396.91 | 410.99 | 394.44 | 402.53 | 1,983,557 | +10.59(+2.70%) |
Jan 06, 2023 | 374.59 | 392.10 | 372.33 | 391.94 | 1,443,956 | +23.78(+6.46%) |
Jan 05, 2023 | 369.36 | 375.38 | 367.82 | 368.17 | 938,207 | -6.66(-1.78%) |
Jan 04, 2023 | 377.41 | 379.69 | 368.78 | 374.83 | 1,204,716 | +3.63(+0.98%) |