Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 333.36 | 339.25 | 330.76 | 337.24 | 493,448 | +7.21(+2.18%) |
Mar 30, 2023 | 336.97 | 337.45 | 328.65 | 330.03 | 251,935 | -2.23(-0.67%) |
Mar 29, 2023 | 327.65 | 332.37 | 326.39 | 332.25 | 276,544 | +9.78(+3.03%) |
Mar 28, 2023 | 322.19 | 325.86 | 321.42 | 322.47 | 227,516 | -0.60(-0.19%) |
Mar 27, 2023 | 321.88 | 325.81 | 321.20 | 323.07 | 431,819 | +2.79(+0.87%) |
Mar 24, 2023 | 319.25 | 320.74 | 310.36 | 320.29 | 507,055 | -0.04(-0.01%) |
Mar 23, 2023 | 330.14 | 333.64 | 318.17 | 320.33 | 456,537 | -9.00(-2.73%) |
Mar 22, 2023 | 341.24 | 341.24 | 329.15 | 329.33 | 279,982 | -12.02(-3.52%) |
Mar 21, 2023 | 340.85 | 343.95 | 338.09 | 341.35 | 284,138 | +3.61(+1.07%) |
Mar 20, 2023 | 337.20 | 341.41 | 335.35 | 337.74 | 325,505 | +1.10(+0.33%) |
Mar 17, 2023 | 343.95 | 345.69 | 336.13 | 336.63 | 452,780 | -7.56(-2.20%) |
Mar 16, 2023 | 338.81 | 348.32 | 338.81 | 344.20 | 361,550 | +3.47(+1.02%) |
Mar 15, 2023 | 340.14 | 344.26 | 336.04 | 340.73 | 305,366 | -4.58(-1.33%) |
Mar 14, 2023 | 344.49 | 350.03 | 340.68 | 345.31 | 311,176 | +5.29(+1.56%) |
Mar 13, 2023 | 338.39 | 345.76 | 336.15 | 340.02 | 384,113 | -2.10(-0.61%) |
Mar 10, 2023 | 345.64 | 346.98 | 336.30 | 342.12 | 397,460 | -0.62(-0.18%) |
Mar 09, 2023 | 349.33 | 353.25 | 340.50 | 342.74 | 266,583 | -7.39(-2.11%) |
Mar 08, 2023 | 348.32 | 350.14 | 344.86 | 350.14 | 211,896 | +1.64(+0.47%) |
Mar 07, 2023 | 351.07 | 353.09 | 347.46 | 348.50 | 224,670 | -2.28(-0.65%) |
Mar 06, 2023 | 357.35 | 359.50 | 349.40 | 350.77 | 279,937 | -4.25(-1.20%) |
Mar 03, 2023 | 349.09 | 355.47 | 348.26 | 355.03 | 363,984 | +8.59(+2.48%) |
Mar 02, 2023 | 339.30 | 348.23 | 337.93 | 346.44 | 288,031 | +4.17(+1.22%) |
Mar 01, 2023 | 347.61 | 350.98 | 340.65 | 342.26 | 279,871 | -8.16(-2.33%) |
Feb 28, 2023 | 351.02 | 355.71 | 348.27 | 350.42 | 349,763 | +0.76(+0.22%) |
Feb 27, 2023 | 354.58 | 358.34 | 347.69 | 349.67 | 307,105 | -0.22(-0.06%) |
Feb 24, 2023 | 347.59 | 351.31 | 347.39 | 349.88 | 316,058 | -4.18(-1.18%) |
Feb 23, 2023 | 352.76 | 355.47 | 346.87 | 354.06 | 320,766 | +2.83(+0.81%) |
Feb 22, 2023 | 351.59 | 355.76 | 348.28 | 351.24 | 413,108 | +0.14(+0.04%) |
Feb 21, 2023 | 363.32 | 363.32 | 349.04 | 351.10 | 627,877 | -18.69(-5.05%) |
Feb 17, 2023 | 381.44 | 382.87 | 362.80 | 369.79 | 637,778 | -12.88(-3.37%) |
Feb 16, 2023 | 370.07 | 386.05 | 366.10 | 382.67 | 1,173,226 | +5.04(+1.33%) |
Feb 15, 2023 | 363.33 | 378.96 | 363.33 | 377.63 | 657,652 | +9.07(+2.46%) |
Feb 14, 2023 | 367.44 | 371.57 | 362.02 | 368.56 | 366,792 | +0.47(+0.13%) |
Feb 13, 2023 | 365.64 | 369.31 | 362.18 | 368.09 | 571,887 | +5.51(+1.52%) |
Feb 10, 2023 | 365.29 | 365.86 | 359.39 | 362.58 | 608,933 | -7.57(-2.05%) |
Feb 09, 2023 | 381.27 | 381.60 | 367.84 | 370.15 | 610,998 | -8.03(-2.12%) |
Feb 08, 2023 | 381.57 | 383.46 | 376.36 | 378.18 | 437,227 | -6.58(-1.71%) |
Feb 07, 2023 | 380.19 | 386.19 | 375.16 | 384.76 | 438,988 | -0.21(-0.05%) |
Feb 06, 2023 | 383.78 | 385.41 | 377.40 | 384.97 | 601,734 | -11.32(-2.86%) |
Feb 03, 2023 | 405.65 | 406.15 | 393.25 | 396.29 | 795,002 | -18.26(-4.41%) |
Feb 02, 2023 | 397.44 | 416.32 | 397.44 | 414.55 | 701,127 | +23.60(+6.04%) |
Feb 01, 2023 | 378.00 | 393.36 | 376.86 | 390.96 | 443,237 | +12.30(+3.25%) |
Jan 31, 2023 | 368.52 | 378.94 | 368.47 | 378.65 | 374,840 | +8.97(+2.43%) |
Jan 30, 2023 | 368.24 | 371.95 | 364.04 | 369.69 | 650,004 | -2.86(-0.77%) |
Jan 27, 2023 | 357.38 | 373.35 | 355.12 | 372.55 | 477,583 | +14.71(+4.11%) |
Jan 26, 2023 | 360.62 | 363.10 | 353.33 | 357.84 | 213,462 | +0.89(+0.25%) |
Jan 25, 2023 | 353.50 | 358.26 | 350.56 | 356.94 | 328,897 | -0.75(-0.21%) |
Jan 24, 2023 | 350.89 | 360.73 | 349.45 | 357.69 | 447,630 | +4.89(+1.39%) |
Jan 23, 2023 | 346.63 | 352.96 | 343.56 | 352.80 | 275,896 | +6.42(+1.85%) |
Jan 20, 2023 | 340.31 | 346.78 | 337.73 | 346.38 | 341,867 | +7.82(+2.31%) |
Jan 19, 2023 | 349.07 | 351.43 | 337.28 | 338.56 | 577,031 | -14.60(-4.13%) |
Jan 18, 2023 | 352.05 | 360.87 | 351.08 | 353.16 | 940,123 | +5.58(+1.60%) |
Jan 17, 2023 | 340.85 | 349.14 | 340.64 | 347.58 | 459,593 | +4.79(+1.40%) |
Jan 13, 2023 | 336.12 | 345.45 | 335.15 | 342.79 | 314,130 | +2.26(+0.66%) |
Jan 12, 2023 | 340.59 | 341.55 | 334.92 | 340.53 | 488,174 | +3.91(+1.16%) |
Jan 11, 2023 | 327.96 | 337.65 | 326.05 | 336.62 | 613,396 | +17.43(+5.46%) |
Jan 10, 2023 | 312.28 | 319.63 | 310.35 | 319.20 | 356,810 | +7.12(+2.28%) |
Jan 09, 2023 | 309.72 | 322.65 | 309.62 | 312.08 | 495,473 | +2.46(+0.79%) |
Jan 06, 2023 | 298.74 | 309.89 | 293.95 | 309.62 | 523,761 | +12.09(+4.06%) |
Jan 05, 2023 | 296.29 | 299.53 | 291.53 | 297.53 | 339,007 | -1.40(-0.47%) |
Jan 04, 2023 | 300.86 | 300.86 | 294.53 | 298.94 | 369,881 | +3.53(+1.20%) |