Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 400.47 | 405.36 | 400.34 | 405.00 | 4,302,175 | +5.60(+1.40%) |
Mar 30, 2023 | 399.84 | 400.10 | 397.52 | 399.40 | 4,126,581 | +2.21(+0.56%) |
Mar 29, 2023 | 395.72 | 397.41 | 394.53 | 397.19 | 4,433,789 | +5.66(+1.45%) |
Mar 28, 2023 | 391.60 | 392.32 | 389.56 | 391.53 | 2,454,423 | -0.73(-0.19%) |
Mar 27, 2023 | 394.02 | 394.70 | 391.42 | 392.25 | 4,577,526 | +0.68(+0.17%) |
Mar 24, 2023 | 387.72 | 391.65 | 385.31 | 391.57 | 4,940,889 | +2.57(+0.66%) |
Mar 23, 2023 | 391.02 | 395.09 | 386.28 | 389.00 | 4,814,071 | +0.98(+0.25%) |
Mar 22, 2023 | 394.54 | 398.20 | 387.94 | 388.02 | 4,862,036 | -6.61(-1.68%) |
Mar 21, 2023 | 393.06 | 395.21 | 391.47 | 394.63 | 8,821,992 | +5.06(+1.30%) |
Mar 20, 2023 | 386.70 | 389.99 | 385.95 | 389.57 | 4,691,011 | +3.83(+0.99%) |
Mar 17, 2023 | 389.11 | 390.19 | 384.46 | 385.74 | 6,612,441 | -4.63(-1.19%) |
Mar 16, 2023 | 381.32 | 390.73 | 380.72 | 390.38 | 6,669,206 | +6.60(+1.72%) |
Mar 15, 2023 | 380.27 | 383.81 | 378.17 | 383.77 | 7,982,145 | -2.37(-0.61%) |
Mar 14, 2023 | 384.91 | 387.80 | 381.48 | 386.15 | 6,118,873 | +6.39(+1.68%) |
Mar 13, 2023 | 376.26 | 384.64 | 375.15 | 379.76 | 5,686,442 | -0.79(-0.21%) |
Mar 10, 2023 | 385.43 | 387.49 | 378.82 | 380.55 | 6,881,227 | -5.43(-1.41%) |
Mar 09, 2023 | 394.04 | 395.71 | 384.91 | 385.98 | 3,625,016 | -7.28(-1.85%) |
Mar 08, 2023 | 392.74 | 394.00 | 390.92 | 393.26 | 3,486,814 | +0.69(+0.17%) |
Mar 07, 2023 | 398.67 | 398.90 | 391.94 | 392.57 | 3,600,861 | -6.29(-1.58%) |
Mar 06, 2023 | 399.37 | 401.65 | 398.30 | 398.86 | 5,865,117 | +0.45(+0.11%) |
Mar 03, 2023 | 394.00 | 398.67 | 393.34 | 398.41 | 3,228,270 | +6.29(+1.60%) |
Mar 02, 2023 | 387.05 | 392.96 | 386.76 | 392.12 | 3,060,873 | +3.06(+0.79%) |
Mar 01, 2023 | 389.72 | 390.97 | 387.74 | 389.06 | 6,495,702 | -1.39(-0.36%) |
Feb 28, 2023 | 391.52 | 393.53 | 390.45 | 390.45 | 5,287,656 | -1.50(-0.38%) |
Feb 27, 2023 | 394.15 | 395.54 | 391.08 | 391.95 | 4,634,013 | +1.36(+0.35%) |
Feb 24, 2023 | 389.71 | 391.53 | 388.01 | 390.59 | 4,536,119 | -4.27(-1.08%) |
Feb 23, 2023 | 395.84 | 396.41 | 390.58 | 394.86 | 4,653,352 | +2.07(+0.53%) |
Feb 22, 2023 | 393.80 | 395.37 | 391.32 | 392.79 | 4,225,526 | -0.67(-0.17%) |
Feb 21, 2023 | 397.27 | 398.33 | 393.11 | 393.46 | 6,399,957 | -7.96(-1.98%) |
Feb 17, 2023 | 400.25 | 401.66 | 398.28 | 401.41 | 2,078,283 | -1.12(-0.28%) |
Feb 16, 2023 | 402.98 | 406.99 | 402.33 | 402.53 | 3,409,471 | -5.49(-1.35%) |
Feb 15, 2023 | 404.47 | 408.10 | 403.67 | 408.02 | 3,023,933 | +1.29(+0.32%) |
Feb 14, 2023 | 405.36 | 409.12 | 402.69 | 406.73 | 4,298,611 | -0.22(-0.05%) |
Feb 13, 2023 | 402.91 | 407.01 | 402.44 | 406.95 | 3,828,998 | +4.73(+1.18%) |
Feb 10, 2023 | 400.01 | 402.61 | 399.24 | 402.22 | 2,707,091 | +0.87(+0.22%) |
Feb 09, 2023 | 408.52 | 408.65 | 400.03 | 401.34 | 3,443,190 | -3.43(-0.85%) |
Feb 08, 2023 | 407.21 | 408.57 | 404.10 | 404.78 | 2,925,520 | -4.46(-1.09%) |
Feb 07, 2023 | 403.01 | 410.53 | 401.80 | 409.24 | 5,688,629 | +5.22(+1.29%) |
Feb 06, 2023 | 403.96 | 405.44 | 402.29 | 404.02 | 2,613,786 | -2.50(-0.62%) |
Feb 03, 2023 | 405.71 | 411.04 | 405.24 | 406.52 | 4,470,429 | -4.23(-1.03%) |
Feb 02, 2023 | 408.93 | 412.31 | 406.97 | 410.75 | 4,973,117 | +5.88(+1.45%) |
Feb 01, 2023 | 399.41 | 407.74 | 396.59 | 404.88 | 5,292,753 | +4.28(+1.07%) |
Jan 31, 2023 | 395.39 | 400.69 | 395.06 | 400.60 | 6,234,178 | +5.73(+1.45%) |
Jan 30, 2023 | 397.02 | 399.33 | 394.60 | 394.87 | 3,523,133 | -5.08(-1.27%) |
Jan 27, 2023 | 397.82 | 402.32 | 397.73 | 399.95 | 4,090,321 | +0.99(+0.25%) |
Jan 26, 2023 | 397.39 | 399.12 | 394.33 | 398.96 | 3,125,771 | +4.34(+1.10%) |
Jan 25, 2023 | 390.24 | 394.97 | 387.95 | 394.62 | 4,640,285 | +0.07(+0.02%) |
Jan 24, 2023 | 393.18 | 395.43 | 391.95 | 394.56 | 4,387,838 | -0.26(-0.07%) |
Jan 23, 2023 | 391.02 | 396.88 | 390.09 | 394.82 | 5,251,401 | +4.63(+1.19%) |
Jan 20, 2023 | 384.48 | 390.37 | 382.82 | 390.19 | 2,696,426 | +7.04(+1.84%) |
Jan 19, 2023 | 383.71 | 385.45 | 381.73 | 383.15 | 3,055,647 | -2.75(-0.71%) |
Jan 18, 2023 | 393.30 | 394.35 | 385.73 | 385.90 | 4,430,964 | -6.18(-1.58%) |
Jan 17, 2023 | 392.81 | 394.47 | 391.39 | 392.08 | 3,575,723 | -0.73(-0.18%) |
Jan 13, 2023 | 387.99 | 393.35 | 387.69 | 392.81 | 3,254,255 | +1.54(+0.39%) |
Jan 12, 2023 | 390.94 | 392.75 | 386.78 | 391.27 | 4,063,348 | +1.52(+0.39%) |
Jan 11, 2023 | 386.62 | 389.89 | 385.79 | 389.75 | 6,391,349 | +4.80(+1.25%) |
Jan 10, 2023 | 381.67 | 385.03 | 380.71 | 384.95 | 4,616,005 | +2.75(+0.72%) |
Jan 09, 2023 | 384.76 | 388.03 | 382.07 | 382.20 | 3,540,853 | -0.26(-0.07%) |
Jan 06, 2023 | 377.09 | 383.64 | 374.03 | 382.47 | 4,932,172 | +8.53(+2.28%) |
Jan 05, 2023 | 376.20 | 376.30 | 373.34 | 373.93 | 4,408,738 | -4.30(-1.14%) |
Jan 04, 2023 | 377.67 | 380.31 | 374.56 | 378.23 | 3,870,332 | +2.92(+0.78%) |