Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 351.02 | 353.27 | 348.66 | 352.87 | 307,685 | +4.53(+1.30%) |
Mar 30, 2023 | 353.04 | 354.62 | 346.62 | 348.33 | 293,914 | -0.74(-0.21%) |
Mar 29, 2023 | 347.40 | 349.16 | 345.23 | 349.07 | 313,763 | +5.11(+1.49%) |
Mar 28, 2023 | 336.09 | 344.59 | 335.19 | 343.96 | 445,949 | +7.00(+2.08%) |
Mar 27, 2023 | 337.36 | 340.08 | 334.07 | 336.96 | 315,297 | +2.22(+0.66%) |
Mar 24, 2023 | 327.67 | 335.19 | 324.59 | 334.75 | 355,069 | +3.36(+1.01%) |
Mar 23, 2023 | 325.66 | 334.83 | 325.66 | 331.39 | 576,302 | +5.06(+1.55%) |
Mar 22, 2023 | 332.04 | 334.95 | 326.12 | 326.33 | 492,011 | -6.76(-2.03%) |
Mar 21, 2023 | 327.70 | 333.66 | 326.86 | 333.09 | 580,731 | +10.25(+3.17%) |
Mar 20, 2023 | 321.78 | 326.35 | 319.81 | 322.84 | 437,401 | +4.22(+1.33%) |
Mar 17, 2023 | 326.54 | 326.92 | 318.08 | 318.62 | 582,758 | -10.55(-3.21%) |
Mar 16, 2023 | 321.62 | 331.32 | 318.03 | 329.17 | 395,220 | +5.97(+1.85%) |
Mar 15, 2023 | 326.45 | 329.10 | 315.97 | 323.20 | 599,947 | -12.09(-3.61%) |
Mar 14, 2023 | 341.37 | 342.62 | 329.66 | 335.29 | 448,889 | +3.57(+1.08%) |
Mar 13, 2023 | 331.30 | 337.53 | 329.25 | 331.73 | 333,742 | -7.19(-2.12%) |
Mar 10, 2023 | 351.60 | 352.04 | 337.80 | 338.91 | 500,502 | -13.09(-3.72%) |
Mar 09, 2023 | 362.45 | 363.74 | 351.20 | 352.00 | 400,094 | -9.11(-2.52%) |
Mar 08, 2023 | 356.06 | 366.27 | 355.08 | 361.11 | 428,513 | +6.40(+1.80%) |
Mar 07, 2023 | 358.52 | 361.41 | 354.54 | 354.71 | 327,473 | -3.06(-0.86%) |
Mar 06, 2023 | 362.69 | 364.17 | 356.80 | 357.77 | 258,449 | -5.59(-1.54%) |
Mar 03, 2023 | 362.60 | 364.31 | 357.69 | 363.36 | 248,112 | +2.79(+0.77%) |
Mar 02, 2023 | 351.89 | 360.88 | 348.76 | 360.57 | 336,278 | +5.88(+1.66%) |
Mar 01, 2023 | 355.36 | 358.81 | 353.68 | 354.68 | 279,507 | -2.31(-0.65%) |
Feb 28, 2023 | 357.88 | 360.62 | 356.29 | 357.00 | 301,484 | -0.07(-0.02%) |
Feb 27, 2023 | 362.88 | 362.88 | 355.56 | 357.06 | 281,046 | -2.12(-0.59%) |
Feb 24, 2023 | 355.69 | 360.05 | 354.67 | 359.19 | 253,814 | -0.88(-0.25%) |
Feb 23, 2023 | 359.34 | 361.57 | 354.31 | 360.07 | 357,479 | +1.72(+0.48%) |
Feb 22, 2023 | 359.08 | 362.90 | 356.45 | 358.36 | 381,341 | +1.53(+0.43%) |
Feb 21, 2023 | 364.56 | 368.02 | 356.82 | 356.83 | 490,099 | -11.88(-3.22%) |
Feb 17, 2023 | 364.33 | 373.60 | 364.33 | 368.71 | 527,106 | +2.73(+0.75%) |
Feb 16, 2023 | 371.09 | 378.68 | 365.04 | 365.98 | 1,005,328 | -13.76(-3.62%) |
Feb 15, 2023 | 366.60 | 383.64 | 364.48 | 379.74 | 1,044,760 | +26.39(+7.47%) |
Feb 14, 2023 | 351.95 | 357.01 | 348.97 | 353.36 | 458,681 | -0.25(-0.07%) |
Feb 13, 2023 | 349.74 | 354.08 | 346.51 | 353.60 | 364,521 | +5.17(+1.48%) |
Feb 10, 2023 | 347.75 | 350.12 | 342.39 | 348.44 | 367,778 | -1.98(-0.57%) |
Feb 09, 2023 | 357.04 | 360.08 | 349.88 | 350.42 | 255,591 | -2.94(-0.83%) |
Feb 08, 2023 | 353.09 | 355.40 | 351.74 | 353.36 | 320,425 | -2.24(-0.63%) |
Feb 07, 2023 | 352.31 | 357.27 | 349.06 | 355.60 | 307,814 | +1.55(+0.44%) |
Feb 06, 2023 | 354.55 | 357.53 | 350.59 | 354.05 | 265,436 | -3.70(-1.03%) |
Feb 03, 2023 | 362.83 | 367.26 | 356.88 | 357.75 | 275,041 | -9.52(-2.59%) |
Feb 02, 2023 | 360.82 | 371.41 | 360.51 | 367.27 | 395,320 | +8.15(+2.27%) |
Feb 01, 2023 | 355.59 | 362.12 | 349.65 | 359.12 | 380,991 | +2.35(+0.66%) |
Jan 31, 2023 | 347.32 | 357.05 | 344.01 | 356.77 | 345,845 | +12.17(+3.53%) |
Jan 30, 2023 | 342.87 | 347.34 | 342.87 | 344.60 | 242,570 | -0.45(-0.13%) |
Jan 27, 2023 | 345.95 | 349.09 | 344.73 | 345.04 | 247,943 | -1.17(-0.34%) |
Jan 26, 2023 | 346.18 | 346.21 | 335.21 | 346.21 | 506,152 | +1.57(+0.45%) |
Jan 25, 2023 | 339.24 | 346.03 | 337.70 | 344.64 | 215,664 | +0.99(+0.29%) |
Jan 24, 2023 | 342.03 | 344.12 | 339.14 | 343.65 | 348,621 | -2.49(-0.72%) |
Jan 23, 2023 | 344.77 | 348.51 | 340.36 | 346.14 | 276,579 | +1.23(+0.36%) |
Jan 20, 2023 | 340.82 | 347.12 | 338.38 | 344.91 | 320,187 | +4.55(+1.34%) |
Jan 19, 2023 | 347.28 | 348.61 | 338.73 | 340.36 | 333,032 | -8.63(-2.47%) |
Jan 18, 2023 | 352.17 | 355.63 | 348.84 | 348.99 | 409,451 | -1.28(-0.37%) |
Jan 17, 2023 | 351.47 | 351.80 | 347.25 | 350.27 | 311,556 | -2.26(-0.64%) |
Jan 13, 2023 | 347.02 | 353.20 | 345.49 | 352.53 | 385,883 | +3.76(+1.08%) |
Jan 12, 2023 | 353.39 | 353.39 | 346.73 | 348.77 | 308,220 | -3.37(-0.96%) |
Jan 11, 2023 | 344.45 | 354.64 | 343.60 | 352.14 | 546,436 | +10.93(+3.20%) |
Jan 10, 2023 | 341.25 | 342.19 | 338.45 | 341.21 | 331,913 | -1.16(-0.34%) |
Jan 09, 2023 | 349.16 | 349.74 | 341.55 | 342.37 | 375,885 | -5.99(-1.72%) |
Jan 06, 2023 | 339.67 | 349.47 | 336.90 | 348.37 | 287,723 | +13.09(+3.91%) |
Jan 05, 2023 | 341.08 | 341.32 | 335.04 | 335.27 | 244,346 | -9.69(-2.81%) |
Jan 04, 2023 | 340.90 | 345.43 | 337.72 | 344.96 | 361,740 | +9.47(+2.82%) |