Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 333.39 | 339.28 | 330.79 | 337.27 | 493,398 | +7.21(+2.18%) |
Mar 30, 2023 | 337.00 | 337.48 | 328.68 | 330.06 | 251,910 | -2.23(-0.67%) |
Mar 29, 2023 | 327.69 | 332.40 | 326.43 | 332.29 | 276,516 | +9.78(+3.03%) |
Mar 28, 2023 | 322.22 | 325.89 | 321.45 | 322.51 | 227,493 | -0.60(-0.19%) |
Mar 27, 2023 | 321.92 | 325.85 | 321.23 | 323.11 | 431,775 | +2.79(+0.87%) |
Mar 24, 2023 | 319.29 | 320.77 | 310.39 | 320.32 | 507,004 | -0.04(-0.01%) |
Mar 23, 2023 | 330.18 | 333.68 | 318.20 | 320.36 | 456,491 | -9.00(-2.73%) |
Mar 22, 2023 | 341.28 | 341.28 | 329.18 | 329.36 | 279,954 | -12.03(-3.52%) |
Mar 21, 2023 | 340.88 | 343.99 | 338.12 | 341.39 | 284,109 | +3.62(+1.07%) |
Mar 20, 2023 | 337.23 | 341.45 | 335.38 | 337.77 | 325,472 | +1.10(+0.33%) |
Mar 17, 2023 | 343.99 | 345.72 | 336.17 | 336.67 | 452,735 | -7.56(-2.20%) |
Mar 16, 2023 | 338.85 | 348.36 | 338.85 | 344.23 | 361,514 | +3.47(+1.02%) |
Mar 15, 2023 | 340.18 | 344.29 | 336.08 | 340.77 | 305,335 | -4.58(-1.33%) |
Mar 14, 2023 | 344.53 | 350.06 | 340.72 | 345.35 | 311,144 | +5.29(+1.56%) |
Mar 13, 2023 | 338.43 | 345.80 | 336.19 | 340.06 | 384,075 | -2.10(-0.61%) |
Mar 10, 2023 | 345.67 | 347.01 | 336.33 | 342.16 | 397,420 | -0.62(-0.18%) |
Mar 09, 2023 | 349.37 | 353.28 | 340.53 | 342.78 | 266,556 | -7.40(-2.11%) |
Mar 08, 2023 | 348.36 | 350.17 | 344.90 | 350.17 | 211,875 | +1.64(+0.47%) |
Mar 07, 2023 | 351.11 | 353.13 | 347.49 | 348.53 | 224,647 | -2.28(-0.65%) |
Mar 06, 2023 | 357.39 | 359.53 | 349.44 | 350.81 | 279,909 | -4.25(-1.20%) |
Mar 03, 2023 | 349.12 | 355.50 | 348.30 | 355.06 | 363,948 | +8.59(+2.48%) |
Mar 02, 2023 | 339.33 | 348.27 | 337.96 | 346.47 | 288,002 | +4.17(+1.22%) |
Mar 01, 2023 | 347.65 | 351.02 | 340.69 | 342.30 | 279,843 | -8.16(-2.33%) |
Feb 28, 2023 | 351.06 | 355.75 | 348.31 | 350.46 | 349,727 | +0.76(+0.22%) |
Feb 27, 2023 | 354.61 | 358.37 | 347.73 | 349.70 | 307,074 | -0.22(-0.06%) |
Feb 24, 2023 | 347.63 | 351.34 | 347.42 | 349.92 | 316,026 | -4.18(-1.18%) |
Feb 23, 2023 | 352.79 | 355.50 | 346.90 | 354.10 | 320,734 | +2.83(+0.81%) |
Feb 22, 2023 | 351.63 | 355.80 | 348.31 | 351.27 | 413,067 | +0.14(+0.04%) |
Feb 21, 2023 | 363.36 | 363.36 | 349.07 | 351.13 | 627,814 | -18.69(-5.05%) |
Feb 17, 2023 | 381.48 | 382.90 | 362.84 | 369.82 | 637,714 | -12.89(-3.37%) |
Feb 16, 2023 | 370.11 | 386.09 | 366.14 | 382.71 | 1,173,108 | +5.04(+1.33%) |
Feb 15, 2023 | 363.37 | 379.00 | 363.37 | 377.67 | 657,586 | +9.07(+2.46%) |
Feb 14, 2023 | 367.48 | 371.61 | 362.06 | 368.60 | 366,755 | +0.47(+0.13%) |
Feb 13, 2023 | 365.68 | 369.35 | 362.21 | 368.12 | 571,829 | +5.51(+1.52%) |
Feb 10, 2023 | 365.32 | 365.89 | 359.42 | 362.62 | 608,872 | -7.57(-2.05%) |
Feb 09, 2023 | 381.31 | 381.64 | 367.88 | 370.19 | 610,936 | -8.03(-2.12%) |
Feb 08, 2023 | 381.61 | 383.50 | 376.39 | 378.22 | 437,183 | -6.58(-1.71%) |
Feb 07, 2023 | 380.22 | 386.22 | 375.19 | 384.80 | 438,944 | -0.21(-0.05%) |
Feb 06, 2023 | 383.82 | 385.45 | 377.43 | 385.01 | 601,674 | -11.32(-2.86%) |
Feb 03, 2023 | 405.69 | 406.19 | 393.29 | 396.33 | 794,922 | -18.27(-4.41%) |
Feb 02, 2023 | 397.48 | 416.36 | 397.48 | 414.60 | 701,056 | +23.60(+6.04%) |
Feb 01, 2023 | 378.04 | 393.40 | 376.89 | 391.00 | 443,192 | +12.31(+3.25%) |
Jan 31, 2023 | 368.56 | 378.98 | 368.51 | 378.69 | 374,802 | +8.97(+2.43%) |
Jan 30, 2023 | 368.27 | 371.99 | 364.08 | 369.73 | 649,939 | -2.86(-0.77%) |
Jan 27, 2023 | 357.42 | 373.39 | 355.16 | 372.58 | 477,535 | +14.71(+4.11%) |
Jan 26, 2023 | 360.65 | 363.13 | 353.37 | 357.87 | 213,440 | +0.89(+0.25%) |
Jan 25, 2023 | 353.54 | 358.29 | 350.60 | 356.98 | 328,864 | -0.75(-0.21%) |
Jan 24, 2023 | 350.93 | 360.77 | 349.49 | 357.72 | 447,585 | +4.89(+1.39%) |
Jan 23, 2023 | 346.67 | 353.00 | 343.60 | 352.83 | 275,868 | +6.42(+1.85%) |
Jan 20, 2023 | 340.34 | 346.81 | 337.76 | 346.41 | 341,833 | +7.82(+2.31%) |
Jan 19, 2023 | 349.10 | 351.47 | 337.32 | 338.59 | 576,973 | -14.60(-4.13%) |
Jan 18, 2023 | 352.09 | 360.91 | 351.12 | 353.20 | 940,029 | +5.58(+1.60%) |
Jan 17, 2023 | 340.88 | 349.18 | 340.67 | 347.62 | 459,547 | +4.79(+1.40%) |
Jan 13, 2023 | 336.15 | 345.49 | 335.19 | 342.83 | 314,098 | +2.26(+0.66%) |
Jan 12, 2023 | 340.63 | 341.58 | 334.95 | 340.57 | 488,125 | +3.91(+1.16%) |
Jan 11, 2023 | 328.00 | 337.68 | 326.08 | 336.66 | 613,334 | +17.43(+5.46%) |
Jan 10, 2023 | 312.31 | 319.66 | 310.38 | 319.23 | 356,774 | +7.12(+2.28%) |
Jan 09, 2023 | 309.75 | 322.69 | 309.65 | 312.11 | 495,424 | +2.45(+0.79%) |
Jan 06, 2023 | 298.77 | 309.92 | 293.98 | 309.65 | 523,708 | +12.09(+4.06%) |
Jan 05, 2023 | 296.32 | 299.56 | 291.56 | 297.56 | 338,972 | -1.41(-0.47%) |
Jan 04, 2023 | 300.89 | 300.89 | 294.56 | 298.97 | 369,843 | +3.54(+1.20%) |