Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 355.70 | 358.00 | 352.28 | 356.33 | 252,513 | +1.90(+0.54%) |
Mar 30, 2023 | 358.22 | 358.66 | 351.32 | 354.43 | 234,522 | -2.90(-0.81%) |
Mar 29, 2023 | 356.19 | 358.68 | 353.87 | 357.33 | 197,163 | +5.12(+1.45%) |
Mar 28, 2023 | 347.27 | 353.80 | 347.27 | 352.21 | 213,226 | +4.13(+1.19%) |
Mar 27, 2023 | 348.14 | 352.47 | 345.37 | 348.08 | 253,688 | +4.88(+1.42%) |
Mar 24, 2023 | 336.69 | 343.40 | 333.13 | 343.20 | 308,011 | +3.03(+0.89%) |
Mar 23, 2023 | 344.36 | 345.68 | 337.26 | 340.18 | 198,998 | -4.06(-1.18%) |
Mar 22, 2023 | 351.51 | 352.49 | 344.14 | 344.24 | 330,547 | -7.84(-2.23%) |
Mar 21, 2023 | 353.63 | 357.64 | 350.50 | 352.08 | 199,169 | +5.85(+1.69%) |
Mar 20, 2023 | 336.25 | 349.40 | 334.69 | 346.23 | 375,017 | +13.63(+4.10%) |
Mar 17, 2023 | 350.45 | 350.45 | 330.78 | 332.60 | 783,348 | -19.98(-5.67%) |
Mar 16, 2023 | 335.23 | 357.31 | 334.70 | 352.58 | 373,575 | +15.79(+4.69%) |
Mar 15, 2023 | 346.29 | 347.60 | 330.07 | 336.79 | 523,287 | -18.55(-5.22%) |
Mar 14, 2023 | 349.23 | 359.14 | 347.63 | 355.34 | 443,541 | +12.41(+3.62%) |
Mar 13, 2023 | 346.00 | 348.30 | 335.98 | 342.92 | 570,366 | -10.66(-3.01%) |
Mar 10, 2023 | 363.20 | 363.73 | 351.37 | 353.58 | 571,449 | -11.15(-3.06%) |
Mar 09, 2023 | 376.23 | 376.98 | 363.90 | 364.74 | 357,780 | -13.82(-3.65%) |
Mar 08, 2023 | 381.18 | 381.18 | 374.69 | 378.56 | 241,725 | -1.10(-0.29%) |
Mar 07, 2023 | 378.69 | 382.71 | 376.27 | 379.66 | 170,059 | +1.87(+0.50%) |
Mar 06, 2023 | 378.88 | 381.34 | 376.49 | 377.79 | 340,360 | -1.43(-0.38%) |
Mar 03, 2023 | 379.25 | 380.04 | 376.68 | 379.21 | 197,810 | -0.60(-0.16%) |
Mar 02, 2023 | 385.63 | 387.67 | 378.24 | 379.82 | 334,954 | -7.39(-1.91%) |
Mar 01, 2023 | 379.71 | 389.74 | 379.71 | 387.21 | 347,067 | +6.81(+1.79%) |
Feb 28, 2023 | 378.76 | 382.61 | 378.45 | 380.40 | 276,802 | +2.82(+0.75%) |
Feb 27, 2023 | 383.41 | 384.06 | 376.36 | 377.58 | 201,131 | -5.00(-1.31%) |
Feb 24, 2023 | 376.28 | 383.20 | 374.50 | 382.58 | 242,049 | +5.36(+1.42%) |
Feb 23, 2023 | 376.50 | 381.17 | 376.50 | 377.22 | 262,055 | +0.97(+0.26%) |
Feb 22, 2023 | 377.39 | 380.78 | 374.87 | 376.25 | 209,078 | -1.93(-0.51%) |
Feb 21, 2023 | 382.41 | 382.89 | 376.82 | 378.18 | 263,129 | -4.97(-1.30%) |
Feb 17, 2023 | 376.59 | 384.46 | 376.59 | 383.16 | 310,194 | +6.33(+1.68%) |
Feb 16, 2023 | 379.14 | 381.97 | 376.12 | 376.83 | 243,999 | -4.07(-1.07%) |
Feb 15, 2023 | 375.48 | 381.02 | 373.23 | 380.90 | 251,188 | +4.76(+1.27%) |
Feb 14, 2023 | 378.90 | 380.20 | 375.72 | 376.13 | 202,904 | -2.32(-0.61%) |
Feb 13, 2023 | 377.46 | 382.53 | 377.46 | 378.45 | 197,381 | +2.50(+0.66%) |
Feb 10, 2023 | 375.65 | 376.18 | 367.87 | 375.95 | 314,354 | +1.01(+0.27%) |
Feb 09, 2023 | 381.22 | 391.32 | 369.28 | 374.94 | 736,122 | +21.17(+5.98%) |
Feb 08, 2023 | 350.14 | 358.65 | 346.55 | 353.77 | 410,273 | +1.94(+0.55%) |
Feb 07, 2023 | 340.92 | 352.86 | 338.95 | 351.83 | 313,703 | +9.25(+2.70%) |
Feb 06, 2023 | 339.22 | 342.98 | 337.90 | 342.58 | 246,366 | +3.37(+0.99%) |
Feb 03, 2023 | 337.92 | 339.37 | 332.51 | 339.21 | 244,635 | +0.95(+0.28%) |
Feb 02, 2023 | 351.90 | 351.90 | 335.85 | 338.26 | 449,133 | -14.76(-4.18%) |
Feb 01, 2023 | 344.52 | 356.05 | 342.83 | 353.02 | 325,246 | +6.58(+1.90%) |
Jan 31, 2023 | 344.71 | 347.00 | 341.03 | 346.44 | 162,465 | +2.74(+0.80%) |
Jan 30, 2023 | 347.71 | 349.99 | 343.44 | 343.70 | 139,610 | -4.03(-1.16%) |
Jan 27, 2023 | 353.38 | 355.77 | 346.43 | 347.73 | 152,656 | -6.00(-1.70%) |
Jan 26, 2023 | 348.38 | 354.45 | 347.27 | 353.73 | 188,258 | +6.15(+1.77%) |
Jan 25, 2023 | 339.64 | 348.85 | 339.28 | 347.58 | 196,083 | +7.27(+2.14%) |
Jan 24, 2023 | 333.87 | 340.58 | 331.25 | 340.31 | 224,429 | +4.55(+1.35%) |
Jan 23, 2023 | 336.77 | 338.05 | 333.54 | 335.76 | 158,315 | +0.59(+0.17%) |
Jan 20, 2023 | 342.71 | 342.71 | 332.88 | 335.18 | 312,892 | -6.11(-1.79%) |
Jan 19, 2023 | 341.11 | 343.29 | 339.09 | 341.29 | 249,223 | -0.98(-0.29%) |
Jan 18, 2023 | 344.72 | 345.08 | 340.67 | 342.27 | 187,289 | -1.18(-0.34%) |
Jan 17, 2023 | 349.85 | 350.94 | 342.38 | 343.45 | 325,005 | -6.18(-1.77%) |
Jan 13, 2023 | 344.50 | 352.16 | 344.23 | 349.63 | 366,022 | +3.27(+0.94%) |
Jan 12, 2023 | 349.48 | 352.16 | 346.00 | 346.36 | 300,219 | -3.13(-0.90%) |
Jan 11, 2023 | 356.21 | 358.30 | 348.44 | 349.49 | 308,242 | -6.12(-1.72%) |
Jan 10, 2023 | 351.00 | 355.92 | 349.03 | 355.62 | 281,574 | +6.20(+1.77%) |
Jan 09, 2023 | 347.33 | 353.49 | 345.04 | 349.41 | 375,865 | +1.28(+0.37%) |
Jan 06, 2023 | 341.75 | 348.82 | 341.08 | 348.13 | 385,256 | +9.17(+2.71%) |
Jan 05, 2023 | 337.63 | 341.20 | 334.92 | 338.96 | 303,787 | +1.04(+0.31%) |
Jan 04, 2023 | 332.12 | 338.21 | 332.12 | 337.92 | 290,197 | +7.64(+2.31%) |