Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 422.89 | 425.76 | 422.27 | 423.13 | 4,275 | +1.99(+0.47%) |
Mar 30, 2023 | 420.79 | 421.14 | 418.44 | 421.13 | 5,162 | +2.76(+0.66%) |
Mar 29, 2023 | 416.13 | 418.38 | 415.43 | 418.38 | 2,701 | +8.42(+2.05%) |
Mar 28, 2023 | 412.55 | 413.00 | 409.96 | 409.96 | 3,553 | -2.73(-0.66%) |
Mar 27, 2023 | 414.22 | 414.22 | 412.09 | 412.69 | 1,906 | +3.42(+0.84%) |
Mar 24, 2023 | 407.83 | 414.00 | 407.83 | 409.27 | 3,047 | -0.91(-0.22%) |
Mar 23, 2023 | 412.62 | 414.52 | 410.18 | 410.18 | 3,183 | -2.76(-0.67%) |
Mar 22, 2023 | 415.43 | 416.80 | 412.94 | 412.94 | 3,488 | +0.26(+0.06%) |
Mar 21, 2023 | 414.32 | 414.89 | 411.86 | 412.67 | 3,086 | +4.92(+1.21%) |
Mar 20, 2023 | 408.79 | 410.32 | 407.55 | 407.75 | 3,335 | +1.68(+0.41%) |
Mar 17, 2023 | 408.10 | 410.71 | 406.07 | 406.07 | 1,981 | -2.36(-0.58%) |
Mar 16, 2023 | 403.22 | 409.14 | 401.80 | 408.43 | 3,541 | +5.04(+1.25%) |
Mar 15, 2023 | 401.29 | 403.58 | 396.00 | 403.38 | 8,310 | -1.84(-0.45%) |
Mar 14, 2023 | 406.61 | 408.37 | 404.87 | 405.22 | 4,214 | +2.68(+0.66%) |
Mar 13, 2023 | 397.34 | 403.50 | 395.38 | 402.55 | 9,676 | -2.43(-0.60%) |
Mar 10, 2023 | 404.80 | 407.38 | 400.90 | 404.97 | 15,996 | -5.03(-1.23%) |
Mar 09, 2023 | 412.82 | 415.89 | 410.00 | 410.00 | 2,031 | -2.75(-0.67%) |
Mar 08, 2023 | 414.20 | 414.20 | 412.50 | 412.75 | 4,216 | -0.69(-0.17%) |
Mar 07, 2023 | 420.14 | 420.37 | 413.44 | 413.44 | 5,377 | -7.60(-1.80%) |
Mar 06, 2023 | 421.30 | 423.67 | 420.41 | 421.03 | 1,263 | +5.77(+1.39%) |
Mar 03, 2023 | 414.79 | 416.90 | 414.35 | 415.27 | 5,022 | +6.03(+1.47%) |
Mar 02, 2023 | 408.01 | 410.14 | 408.01 | 409.24 | 7,119 | -0.01(-0.00%) |
Mar 01, 2023 | 411.08 | 412.04 | 409.00 | 409.25 | 5,798 | -2.36(-0.57%) |
Feb 28, 2023 | 413.19 | 414.40 | 411.61 | 411.61 | 7,635 | -0.84(-0.20%) |
Feb 27, 2023 | 415.30 | 416.67 | 412.45 | 412.45 | 10,401 | +3.06(+0.75%) |
Feb 24, 2023 | 410.74 | 410.74 | 408.78 | 409.39 | 17,054 | -4.61(-1.11%) |
Feb 23, 2023 | 416.37 | 417.29 | 411.90 | 414.00 | 12,311 | +0.76(+0.18%) |
Feb 22, 2023 | 415.28 | 416.58 | 413.00 | 413.24 | 5,967 | -3.53(-0.85%) |
Feb 21, 2023 | 418.09 | 418.77 | 414.08 | 416.77 | 3,539 | -2.92(-0.70%) |
Feb 17, 2023 | 421.85 | 422.19 | 419.33 | 419.69 | 7,976 | -6.74(-1.58%) |
Feb 16, 2023 | 428.50 | 428.68 | 424.04 | 426.43 | 10,752 | -0.69(-0.16%) |
Feb 15, 2023 | 426.69 | 429.88 | 425.54 | 427.12 | 5,606 | +2.53(+0.60%) |
Feb 14, 2023 | 427.65 | 431.13 | 424.59 | 424.59 | 13,972 | -4.38(-1.02%) |
Feb 13, 2023 | 423.90 | 429.03 | 423.90 | 428.97 | 3,043 | +4.72(+1.11%) |
Feb 10, 2023 | 422.34 | 424.35 | 421.11 | 424.25 | 11,840 | -3.29(-0.77%) |
Feb 09, 2023 | 429.26 | 429.26 | 425.45 | 427.54 | 25,548 | +2.47(+0.58%) |
Feb 08, 2023 | 429.46 | 430.80 | 424.97 | 425.07 | 10,368 | -0.46(-0.11%) |
Feb 07, 2023 | 425.15 | 425.83 | 424.18 | 425.53 | 4,784 | -2.40(-0.56%) |
Feb 06, 2023 | 425.20 | 428.08 | 424.35 | 427.93 | 20,488 | -3.54(-0.82%) |
Feb 03, 2023 | 428.41 | 434.55 | 428.41 | 431.48 | 13,372 | +0.40(+0.09%) |
Feb 02, 2023 | 429.46 | 434.88 | 428.49 | 431.07 | 10,542 | +7.53(+1.78%) |
Feb 01, 2023 | 421.35 | 423.54 | 419.43 | 423.54 | 3,699 | +3.02(+0.72%) |
Jan 31, 2023 | 416.27 | 420.52 | 416.11 | 420.52 | 11,435 | +2.57(+0.62%) |
Jan 30, 2023 | 418.18 | 418.53 | 417.95 | 417.95 | 1,509 | -2.24(-0.53%) |
Jan 27, 2023 | 419.88 | 422.76 | 419.32 | 420.19 | 3,863 | +4.03(+0.97%) |
Jan 26, 2023 | 419.17 | 419.17 | 415.33 | 416.17 | 3,662 | +5.30(+1.29%) |
Jan 25, 2023 | 410.80 | 412.96 | 409.55 | 410.86 | 16,739 | -3.21(-0.78%) |
Jan 24, 2023 | 414.18 | 416.22 | 413.37 | 414.07 | 6,393 | -1.16(-0.28%) |
Jan 23, 2023 | 412.20 | 417.51 | 412.20 | 415.24 | 2,863 | +8.64(+2.13%) |
Jan 20, 2023 | 403.92 | 408.36 | 403.92 | 406.60 | 7,630 | +1.45(+0.36%) |
Jan 19, 2023 | 405.01 | 405.15 | 401.52 | 405.15 | 8,534 | -2.78(-0.68%) |
Jan 18, 2023 | 414.32 | 415.37 | 407.93 | 407.93 | 3,200 | -6.89(-1.66%) |
Jan 17, 2023 | 413.66 | 415.45 | 412.08 | 414.82 | 2,307 | +5.23(+1.28%) |
Jan 13, 2023 | 409.27 | 411.58 | 407.93 | 409.59 | 4,266 | +0.34(+0.08%) |
Jan 12, 2023 | 408.11 | 412.14 | 408.11 | 409.25 | 5,115 | +0.81(+0.20%) |
Jan 11, 2023 | 408.26 | 410.42 | 406.44 | 408.44 | 11,182 | +6.30(+1.57%) |
Jan 10, 2023 | 403.33 | 404.30 | 401.73 | 402.14 | 1,993 | -6.18(-1.51%) |
Jan 09, 2023 | 405.73 | 408.56 | 405.02 | 408.32 | 15,996 | +8.37(+2.09%) |
Jan 06, 2023 | 399.36 | 401.92 | 394.30 | 399.95 | 1,936 | +7.95(+2.03%) |
Jan 05, 2023 | 395.85 | 396.81 | 392.00 | 392.00 | 8,896 | -6.54(-1.64%) |
Jan 04, 2023 | 397.73 | 401.48 | 395.38 | 398.54 | 4,413 | +5.54(+1.41%) |