Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 398.88 | 403.85 | 398.77 | 403.55 | 113,787,008 | +5.61(+1.41%) |
Mar 30, 2023 | 398.32 | 398.56 | 396.02 | 397.94 | 70,814,880 | +2.32(+0.59%) |
Mar 29, 2023 | 394.21 | 395.87 | 392.99 | 395.62 | 78,823,272 | +5.67(+1.45%) |
Mar 28, 2023 | 390.12 | 390.83 | 388.07 | 389.95 | 63,720,728 | -0.88(-0.22%) |
Mar 27, 2023 | 392.44 | 393.23 | 389.91 | 390.83 | 75,155,784 | +0.73(+0.19%) |
Mar 24, 2023 | 386.25 | 390.19 | 383.84 | 390.10 | 109,409,024 | +2.54(+0.66%) |
Mar 23, 2023 | 389.45 | 393.59 | 384.81 | 387.56 | 121,010,696 | +1.05(+0.27%) |
Mar 22, 2023 | 393.04 | 396.74 | 386.47 | 386.51 | 113,321,096 | -6.70(-1.70%) |
Mar 21, 2023 | 391.57 | 393.71 | 389.93 | 393.21 | 92,742,424 | +5.10(+1.31%) |
Mar 20, 2023 | 385.22 | 388.54 | 384.50 | 388.12 | 94,604,656 | +3.70(+0.96%) |
Mar 17, 2023 | 387.61 | 388.77 | 383.00 | 384.42 | 145,642,704 | -4.55(-1.17%) |
Mar 16, 2023 | 379.85 | 389.32 | 379.33 | 388.97 | 147,220,176 | +6.71(+1.75%) |
Mar 15, 2023 | 378.94 | 382.47 | 376.79 | 382.26 | 176,054,352 | -2.41(-0.63%) |
Mar 14, 2023 | 383.46 | 386.36 | 380.07 | 384.67 | 152,412,560 | +6.26(+1.65%) |
Mar 13, 2023 | 374.93 | 383.35 | 373.79 | 378.41 | 160,859,584 | -0.54(-0.14%) |
Mar 10, 2023 | 383.94 | 386.07 | 377.39 | 378.95 | 193,105,760 | -5.55(-1.44%) |
Mar 09, 2023 | 392.54 | 394.24 | 383.49 | 384.50 | 113,614,776 | -7.23(-1.84%) |
Mar 08, 2023 | 391.21 | 392.51 | 389.44 | 391.73 | 75,906,576 | +0.64(+0.16%) |
Mar 07, 2023 | 397.13 | 397.38 | 390.46 | 391.09 | 110,343,864 | -6.09(-1.53%) |
Mar 06, 2023 | 397.75 | 400.11 | 396.73 | 397.18 | 74,026,264 | +0.28(+0.07%) |
Mar 03, 2023 | 392.51 | 397.16 | 391.84 | 396.90 | 91,775,528 | +6.26(+1.60%) |
Mar 02, 2023 | 385.60 | 391.50 | 385.26 | 390.64 | 86,901,512 | +3.01(+0.78%) |
Mar 01, 2023 | 388.28 | 389.54 | 386.29 | 387.62 | 101,390,768 | -1.49(-0.38%) |
Feb 28, 2023 | 390.07 | 392.08 | 389.01 | 389.12 | 98,229,520 | -1.44(-0.37%) |
Feb 27, 2023 | 392.66 | 394.06 | 389.60 | 390.56 | 81,833,928 | +1.32(+0.34%) |
Feb 24, 2023 | 388.29 | 390.09 | 386.55 | 389.24 | 110,200,656 | -4.20(-1.07%) |
Feb 23, 2023 | 394.32 | 394.95 | 389.11 | 393.44 | 97,670,688 | +2.08(+0.53%) |
Feb 22, 2023 | 392.32 | 393.90 | 389.86 | 391.36 | 85,149,472 | -0.54(-0.14%) |
Feb 21, 2023 | 395.80 | 396.88 | 391.63 | 391.90 | 84,302,808 | -8.02(-2.01%) |
Feb 17, 2023 | 398.74 | 400.17 | 396.77 | 399.92 | 90,897,440 | -1.00(-0.25%) |
Feb 16, 2023 | 401.42 | 405.47 | 400.78 | 400.92 | 77,670,232 | -5.60(-1.38%) |
Feb 15, 2023 | 402.95 | 406.60 | 402.09 | 406.52 | 62,695,504 | +1.31(+0.32%) |
Feb 14, 2023 | 403.83 | 407.57 | 401.15 | 405.20 | 89,889,064 | -0.19(-0.05%) |
Feb 13, 2023 | 401.35 | 405.53 | 400.88 | 405.39 | 65,926,580 | +4.70(+1.17%) |
Feb 10, 2023 | 398.55 | 401.08 | 397.71 | 400.69 | 72,069,176 | +0.93(+0.23%) |
Feb 09, 2023 | 406.94 | 407.10 | 398.50 | 399.75 | 79,881,224 | -3.50(-0.87%) |
Feb 08, 2023 | 405.68 | 407.06 | 402.54 | 403.25 | 77,414,632 | -4.46(-1.09%) |
Feb 07, 2023 | 401.50 | 408.98 | 400.22 | 407.71 | 92,484,400 | +5.26(+1.31%) |
Feb 06, 2023 | 402.40 | 403.88 | 400.74 | 402.44 | 61,198,528 | -2.48(-0.61%) |
Feb 03, 2023 | 404.17 | 409.45 | 403.68 | 404.92 | 96,501,744 | -4.35(-1.06%) |
Feb 02, 2023 | 407.38 | 410.77 | 405.44 | 409.27 | 103,322,552 | +5.87(+1.46%) |
Feb 01, 2023 | 397.91 | 406.21 | 395.10 | 403.40 | 102,797,936 | +4.24(+1.06%) |
Jan 31, 2023 | 393.90 | 399.20 | 393.55 | 399.15 | 88,421,136 | +5.78(+1.47%) |
Jan 30, 2023 | 395.54 | 397.83 | 393.06 | 393.37 | 75,425,672 | -5.00(-1.25%) |
Jan 27, 2023 | 396.38 | 400.80 | 396.17 | 398.37 | 69,644,600 | +0.91(+0.23%) |
Jan 26, 2023 | 395.86 | 397.62 | 392.82 | 397.45 | 73,489,456 | +4.32(+1.10%) |
Jan 25, 2023 | 388.81 | 393.48 | 386.47 | 393.13 | 86,245,744 | +0.15(+0.04%) |
Jan 24, 2023 | 391.69 | 393.92 | 390.47 | 392.99 | 60,005,352 | -0.42(-0.11%) |
Jan 23, 2023 | 389.57 | 395.39 | 388.59 | 393.41 | 86,220,216 | +4.66(+1.20%) |
Jan 20, 2023 | 383.07 | 388.90 | 381.38 | 388.75 | 94,257,152 | +7.11(+1.86%) |
Jan 19, 2023 | 382.34 | 384.03 | 380.28 | 381.63 | 88,322,752 | -2.80(-0.73%) |
Jan 18, 2023 | 391.82 | 392.91 | 384.23 | 384.43 | 101,290,888 | -6.17(-1.58%) |
Jan 17, 2023 | 391.30 | 393.02 | 389.90 | 390.60 | 63,875,072 | -0.72(-0.18%) |
Jan 13, 2023 | 386.52 | 391.91 | 386.25 | 391.32 | 66,262,440 | +1.51(+0.39%) |
Jan 12, 2023 | 389.52 | 391.30 | 385.35 | 389.81 | 91,728,488 | +1.41(+0.36%) |
Jan 11, 2023 | 385.16 | 388.47 | 384.33 | 388.39 | 70,258,752 | +4.85(+1.26%) |
Jan 10, 2023 | 380.27 | 383.61 | 379.31 | 383.54 | 66,296,428 | +2.67(+0.70%) |
Jan 09, 2023 | 383.33 | 386.60 | 380.68 | 380.87 | 75,169,736 | -0.22(-0.06%) |
Jan 06, 2023 | 375.71 | 382.23 | 372.57 | 381.08 | 106,111,176 | +8.54(+2.29%) |
Jan 05, 2023 | 374.84 | 374.96 | 371.93 | 372.54 | 78,659,512 | -4.30(-1.14%) |
Jan 04, 2023 | 376.27 | 378.93 | 373.15 | 376.84 | 87,363,896 | +2.89(+0.77%) |