Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 332.23 | 338.10 | 329.63 | 336.09 | 495,125 | +7.18(+2.18%) |
Mar 30, 2023 | 335.83 | 336.30 | 327.54 | 328.91 | 252,792 | -2.22(-0.67%) |
Mar 29, 2023 | 326.54 | 331.25 | 325.29 | 331.13 | 277,484 | +9.75(+3.03%) |
Mar 28, 2023 | 321.10 | 324.75 | 320.33 | 321.38 | 228,289 | -0.60(-0.19%) |
Mar 27, 2023 | 320.79 | 324.71 | 320.11 | 321.98 | 433,287 | +2.78(+0.87%) |
Mar 24, 2023 | 318.17 | 319.65 | 309.31 | 319.20 | 508,779 | -0.04(-0.01%) |
Mar 23, 2023 | 329.03 | 332.51 | 317.09 | 319.24 | 458,088 | -8.97(-2.73%) |
Mar 22, 2023 | 340.09 | 340.09 | 328.04 | 328.21 | 280,934 | -11.98(-3.52%) |
Mar 21, 2023 | 339.69 | 342.79 | 336.94 | 340.20 | 285,103 | +3.60(+1.07%) |
Mar 20, 2023 | 336.05 | 340.25 | 334.21 | 336.59 | 326,612 | +1.10(+0.33%) |
Mar 17, 2023 | 342.79 | 344.51 | 334.99 | 335.50 | 454,320 | -7.54(-2.20%) |
Mar 16, 2023 | 337.66 | 347.14 | 337.66 | 343.03 | 362,779 | +3.45(+1.02%) |
Mar 15, 2023 | 338.99 | 343.09 | 334.91 | 339.58 | 306,404 | -4.56(-1.33%) |
Mar 14, 2023 | 343.33 | 348.84 | 339.53 | 344.14 | 312,233 | +5.27(+1.56%) |
Mar 13, 2023 | 337.25 | 344.59 | 335.01 | 338.87 | 385,419 | -2.09(-0.61%) |
Mar 10, 2023 | 344.47 | 345.80 | 335.16 | 340.96 | 398,811 | -0.62(-0.18%) |
Mar 09, 2023 | 348.15 | 352.05 | 339.35 | 341.58 | 267,489 | -7.37(-2.11%) |
Mar 08, 2023 | 347.14 | 348.95 | 343.70 | 348.95 | 212,617 | +1.63(+0.47%) |
Mar 07, 2023 | 349.88 | 351.90 | 346.28 | 347.32 | 225,434 | -2.27(-0.65%) |
Mar 06, 2023 | 356.14 | 358.28 | 348.22 | 349.59 | 280,888 | -4.24(-1.20%) |
Mar 03, 2023 | 347.90 | 354.26 | 347.08 | 353.82 | 365,221 | +8.56(+2.48%) |
Mar 02, 2023 | 338.15 | 347.05 | 336.79 | 345.26 | 289,010 | +4.16(+1.22%) |
Mar 01, 2023 | 346.44 | 349.79 | 339.50 | 341.10 | 280,822 | -8.13(-2.33%) |
Feb 28, 2023 | 349.83 | 354.51 | 347.09 | 349.24 | 350,952 | +0.75(+0.22%) |
Feb 27, 2023 | 353.37 | 357.12 | 346.51 | 348.48 | 308,149 | -0.22(-0.06%) |
Feb 24, 2023 | 346.42 | 350.12 | 346.21 | 348.70 | 317,132 | -4.17(-1.18%) |
Feb 23, 2023 | 351.56 | 354.26 | 345.69 | 352.87 | 321,857 | +2.82(+0.81%) |
Feb 22, 2023 | 350.40 | 354.56 | 347.10 | 350.05 | 414,513 | +0.14(+0.04%) |
Feb 21, 2023 | 362.09 | 362.09 | 347.86 | 349.91 | 630,011 | -18.62(-5.05%) |
Feb 17, 2023 | 380.15 | 381.57 | 361.57 | 368.53 | 639,946 | -12.84(-3.37%) |
Feb 16, 2023 | 368.82 | 384.74 | 364.86 | 381.37 | 1,177,214 | +5.02(+1.33%) |
Feb 15, 2023 | 362.10 | 377.68 | 362.10 | 376.35 | 659,888 | +9.04(+2.46%) |
Feb 14, 2023 | 366.19 | 370.31 | 360.79 | 367.31 | 368,039 | +0.47(+0.13%) |
Feb 13, 2023 | 364.40 | 368.06 | 360.95 | 366.84 | 573,831 | +5.49(+1.52%) |
Feb 10, 2023 | 364.05 | 364.62 | 358.17 | 361.35 | 611,003 | -7.54(-2.05%) |
Feb 09, 2023 | 379.98 | 380.31 | 366.60 | 368.89 | 613,075 | -8.01(-2.12%) |
Feb 08, 2023 | 380.28 | 382.16 | 375.08 | 376.90 | 438,713 | -6.56(-1.71%) |
Feb 07, 2023 | 378.90 | 384.88 | 373.89 | 383.46 | 440,481 | -0.21(-0.05%) |
Feb 06, 2023 | 382.48 | 384.10 | 376.12 | 383.66 | 603,780 | -11.28(-2.86%) |
Feb 03, 2023 | 404.27 | 404.77 | 391.92 | 394.95 | 797,705 | -18.20(-4.41%) |
Feb 02, 2023 | 396.09 | 414.91 | 396.09 | 413.15 | 703,510 | +23.52(+6.04%) |
Feb 01, 2023 | 376.73 | 392.03 | 375.58 | 389.63 | 444,744 | +12.26(+3.25%) |
Jan 31, 2023 | 367.27 | 377.65 | 367.22 | 377.37 | 376,114 | +8.93(+2.42%) |
Jan 30, 2023 | 366.99 | 370.69 | 362.81 | 368.44 | 652,214 | -2.85(-0.77%) |
Jan 27, 2023 | 356.17 | 372.09 | 353.92 | 371.28 | 479,206 | +14.66(+4.11%) |
Jan 26, 2023 | 359.39 | 361.87 | 352.14 | 356.62 | 214,187 | +0.89(+0.25%) |
Jan 25, 2023 | 352.31 | 357.04 | 349.37 | 355.73 | 330,015 | -0.74(-0.21%) |
Jan 24, 2023 | 349.70 | 359.51 | 348.27 | 356.48 | 449,152 | +4.87(+1.39%) |
Jan 23, 2023 | 345.46 | 351.77 | 342.40 | 351.60 | 276,834 | +6.40(+1.85%) |
Jan 20, 2023 | 339.15 | 345.60 | 336.58 | 345.20 | 343,029 | +7.79(+2.31%) |
Jan 19, 2023 | 347.88 | 350.24 | 336.14 | 337.41 | 578,992 | -14.55(-4.13%) |
Jan 18, 2023 | 350.86 | 359.65 | 349.89 | 351.96 | 943,319 | +5.56(+1.60%) |
Jan 17, 2023 | 339.69 | 347.96 | 339.48 | 346.41 | 461,155 | +4.78(+1.40%) |
Jan 13, 2023 | 334.98 | 344.28 | 334.02 | 341.63 | 315,198 | +2.25(+0.66%) |
Jan 12, 2023 | 339.44 | 340.39 | 333.79 | 339.38 | 489,833 | +3.89(+1.16%) |
Jan 11, 2023 | 326.85 | 336.50 | 324.94 | 335.49 | 615,481 | +17.37(+5.46%) |
Jan 10, 2023 | 311.23 | 318.55 | 309.30 | 318.11 | 358,023 | +7.09(+2.28%) |
Jan 09, 2023 | 308.67 | 321.56 | 308.57 | 311.02 | 497,158 | +2.45(+0.79%) |
Jan 06, 2023 | 297.73 | 308.84 | 292.95 | 308.57 | 525,541 | +12.05(+4.06%) |
Jan 05, 2023 | 295.28 | 298.51 | 290.55 | 296.53 | 340,159 | -1.40(-0.47%) |
Jan 04, 2023 | 299.84 | 299.84 | 293.53 | 297.93 | 371,138 | +3.52(+1.20%) |