Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 383.69 | 386.14 | 377.69 | 385.44 | 382,173 | +3.38(+0.88%) |
Mar 30, 2023 | 382.13 | 386.81 | 381.65 | 382.06 | 362,799 | +3.29(+0.87%) |
Mar 29, 2023 | 379.53 | 381.74 | 373.34 | 378.77 | 203,513 | +1.95(+0.52%) |
Mar 28, 2023 | 376.57 | 384.17 | 375.45 | 376.82 | 241,645 | +1.43(+0.38%) |
Mar 27, 2023 | 381.90 | 384.17 | 373.19 | 375.39 | 265,282 | -4.83(-1.27%) |
Mar 24, 2023 | 375.21 | 380.23 | 373.73 | 380.22 | 175,508 | +2.74(+0.73%) |
Mar 23, 2023 | 372.71 | 380.37 | 369.43 | 377.48 | 295,193 | +5.66(+1.52%) |
Mar 22, 2023 | 378.75 | 382.59 | 371.47 | 371.81 | 323,902 | -6.94(-1.83%) |
Mar 21, 2023 | 384.17 | 388.71 | 375.93 | 378.75 | 357,353 | -2.06(-0.54%) |
Mar 20, 2023 | 383.22 | 386.08 | 376.36 | 380.81 | 411,010 | -3.13(-0.82%) |
Mar 17, 2023 | 382.89 | 391.33 | 380.77 | 383.94 | 1,394,877 | +1.40(+0.37%) |
Mar 16, 2023 | 374.66 | 384.59 | 369.77 | 382.54 | 563,320 | +8.35(+2.23%) |
Mar 15, 2023 | 362.30 | 375.52 | 362.74 | 374.19 | 613,912 | +8.23(+2.25%) |
Mar 14, 2023 | 362.03 | 366.37 | 358.69 | 365.96 | 422,634 | +7.08(+1.97%) |
Mar 13, 2023 | 337.22 | 363.03 | 335.96 | 358.88 | 628,176 | +17.34(+5.08%) |
Mar 10, 2023 | 347.81 | 354.58 | 340.40 | 341.55 | 380,058 | -6.52(-1.87%) |
Mar 09, 2023 | 353.53 | 355.90 | 346.21 | 348.07 | 237,135 | -5.65(-1.60%) |
Mar 08, 2023 | 352.69 | 356.80 | 352.59 | 353.72 | 191,384 | -0.22(-0.06%) |
Mar 07, 2023 | 362.09 | 362.52 | 352.33 | 353.94 | 304,522 | -7.50(-2.07%) |
Mar 06, 2023 | 363.04 | 369.46 | 360.04 | 361.43 | 290,740 | -2.56(-0.70%) |
Mar 03, 2023 | 351.17 | 364.46 | 350.96 | 363.99 | 354,908 | +14.52(+4.15%) |
Mar 02, 2023 | 342.74 | 350.19 | 342.13 | 349.47 | 205,777 | +7.40(+2.16%) |
Mar 01, 2023 | 335.25 | 342.08 | 330.73 | 342.08 | 301,006 | +5.73(+1.70%) |
Feb 28, 2023 | 338.26 | 341.09 | 335.02 | 336.34 | 469,579 | -0.91(-0.27%) |
Feb 27, 2023 | 344.48 | 347.72 | 337.07 | 337.25 | 273,563 | -4.19(-1.23%) |
Feb 24, 2023 | 341.59 | 349.34 | 339.79 | 341.44 | 261,693 | -1.22(-0.36%) |
Feb 23, 2023 | 349.87 | 349.87 | 341.59 | 342.66 | 186,752 | -3.53(-1.02%) |
Feb 22, 2023 | 352.11 | 354.06 | 344.65 | 346.18 | 199,292 | -3.75(-1.07%) |
Feb 21, 2023 | 347.60 | 353.92 | 346.76 | 349.94 | 235,025 | +0.08(+0.02%) |
Feb 17, 2023 | 352.21 | 355.92 | 348.68 | 349.86 | 236,339 | -4.30(-1.22%) |
Feb 16, 2023 | 348.99 | 356.74 | 348.33 | 354.16 | 240,758 | +1.00(+0.28%) |
Feb 15, 2023 | 348.28 | 354.23 | 348.28 | 353.17 | 196,967 | +2.41(+0.69%) |
Feb 14, 2023 | 347.98 | 353.92 | 347.98 | 350.75 | 154,817 | +2.18(+0.62%) |
Feb 13, 2023 | 346.96 | 351.00 | 344.66 | 348.58 | 252,504 | +3.62(+1.05%) |
Feb 10, 2023 | 344.52 | 347.33 | 338.90 | 344.95 | 344,029 | -2.09(-0.60%) |
Feb 09, 2023 | 351.61 | 353.83 | 346.18 | 347.04 | 298,435 | -2.68(-0.77%) |
Feb 08, 2023 | 348.37 | 351.45 | 344.02 | 349.72 | 278,206 | -0.80(-0.23%) |
Feb 07, 2023 | 344.53 | 352.29 | 342.48 | 350.52 | 327,371 | +5.75(+1.67%) |
Feb 06, 2023 | 336.87 | 348.11 | 335.71 | 344.77 | 371,868 | +4.74(+1.39%) |
Feb 03, 2023 | 362.83 | 363.72 | 338.89 | 340.03 | 721,979 | -33.46(-8.96%) |
Feb 02, 2023 | 373.52 | 382.96 | 368.89 | 373.49 | 375,279 | +2.88(+0.78%) |
Feb 01, 2023 | 357.67 | 370.70 | 357.46 | 370.60 | 356,523 | +12.93(+3.61%) |
Jan 31, 2023 | 359.73 | 362.28 | 356.13 | 357.67 | 779,414 | -3.25(-0.90%) |
Jan 30, 2023 | 364.63 | 365.22 | 357.56 | 360.93 | 385,946 | -5.12(-1.40%) |
Jan 27, 2023 | 362.46 | 369.35 | 358.25 | 366.05 | 320,672 | +2.97(+0.82%) |
Jan 26, 2023 | 362.39 | 363.68 | 354.98 | 363.08 | 501,960 | +5.97(+1.67%) |
Jan 25, 2023 | 321.53 | 358.53 | 319.56 | 357.11 | 852,729 | +33.19(+10.25%) |
Jan 24, 2023 | 328.20 | 329.98 | 319.06 | 323.93 | 440,961 | -4.44(-1.35%) |
Jan 23, 2023 | 330.17 | 331.52 | 325.23 | 328.37 | 270,217 | -1.91(-0.58%) |
Jan 20, 2023 | 323.38 | 331.26 | 320.46 | 330.28 | 275,895 | +8.70(+2.71%) |
Jan 19, 2023 | 321.43 | 326.74 | 321.28 | 321.58 | 232,098 | -1.62(-0.50%) |
Jan 18, 2023 | 323.59 | 326.04 | 322.10 | 323.20 | 230,842 | +0.73(+0.23%) |
Jan 17, 2023 | 323.43 | 327.57 | 321.09 | 322.47 | 331,752 | -0.96(-0.30%) |
Jan 13, 2023 | 316.53 | 324.56 | 316.53 | 323.43 | 294,027 | +5.32(+1.67%) |
Jan 12, 2023 | 323.32 | 323.67 | 315.83 | 318.12 | 343,495 | -3.59(-1.12%) |
Jan 11, 2023 | 317.35 | 321.94 | 311.67 | 321.70 | 348,979 | +6.04(+1.91%) |
Jan 10, 2023 | 313.14 | 316.93 | 312.46 | 315.67 | 309,456 | +1.99(+0.63%) |
Jan 09, 2023 | 309.00 | 318.57 | 308.22 | 313.68 | 592,515 | +5.01(+1.62%) |
Jan 06, 2023 | 295.31 | 309.75 | 292.85 | 308.67 | 472,017 | +15.50(+5.29%) |
Jan 05, 2023 | 280.06 | 293.41 | 279.64 | 293.17 | 474,527 | +11.26(+4.00%) |
Jan 04, 2023 | 283.22 | 286.03 | 277.58 | 281.90 | 234,490 | +1.87(+0.67%) |