Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 399.23 | 404.10 | 399.10 | 403.75 | 4,315,589 | +5.59(+1.40%) |
Mar 30, 2023 | 398.60 | 398.85 | 396.28 | 398.16 | 4,139,448 | +2.20(+0.56%) |
Mar 29, 2023 | 394.49 | 396.17 | 393.30 | 395.96 | 4,447,613 | +5.65(+1.45%) |
Mar 28, 2023 | 390.38 | 391.10 | 388.34 | 390.31 | 2,462,076 | -0.73(-0.19%) |
Mar 27, 2023 | 392.79 | 393.48 | 390.20 | 391.04 | 4,591,799 | +0.68(+0.17%) |
Mar 24, 2023 | 386.52 | 390.43 | 384.11 | 390.36 | 4,956,295 | +2.56(+0.66%) |
Mar 23, 2023 | 389.81 | 393.86 | 385.08 | 387.79 | 4,829,081 | +0.98(+0.25%) |
Mar 22, 2023 | 393.31 | 396.97 | 386.74 | 386.81 | 4,877,198 | -6.59(-1.68%) |
Mar 21, 2023 | 391.84 | 393.98 | 390.26 | 393.41 | 8,849,502 | +5.05(+1.30%) |
Mar 20, 2023 | 385.49 | 388.78 | 384.75 | 388.36 | 4,705,639 | +3.81(+0.99%) |
Mar 17, 2023 | 387.90 | 388.98 | 383.26 | 384.55 | 6,633,061 | -4.62(-1.19%) |
Mar 16, 2023 | 380.13 | 389.51 | 379.54 | 389.16 | 6,690,003 | +6.58(+1.72%) |
Mar 15, 2023 | 379.09 | 382.62 | 376.99 | 382.58 | 8,007,037 | -2.37(-0.61%) |
Mar 14, 2023 | 383.71 | 386.59 | 380.29 | 384.95 | 6,137,954 | +6.37(+1.68%) |
Mar 13, 2023 | 375.09 | 383.45 | 373.98 | 378.58 | 5,704,175 | -0.79(-0.21%) |
Mar 10, 2023 | 384.23 | 386.28 | 377.64 | 379.37 | 6,902,686 | -5.41(-1.41%) |
Mar 09, 2023 | 392.82 | 394.48 | 383.71 | 384.78 | 3,636,320 | -7.26(-1.85%) |
Mar 08, 2023 | 391.52 | 392.78 | 389.70 | 392.04 | 3,497,687 | +0.69(+0.18%) |
Mar 07, 2023 | 397.43 | 397.66 | 390.73 | 391.35 | 3,612,090 | -6.27(-1.58%) |
Mar 06, 2023 | 398.13 | 400.40 | 397.06 | 397.62 | 5,883,407 | +0.45(+0.11%) |
Mar 03, 2023 | 392.77 | 397.43 | 392.12 | 397.17 | 3,238,337 | +6.27(+1.60%) |
Mar 02, 2023 | 385.85 | 391.74 | 385.56 | 390.90 | 3,070,418 | +3.05(+0.79%) |
Mar 01, 2023 | 388.51 | 389.76 | 386.53 | 387.85 | 6,515,958 | -1.39(-0.36%) |
Feb 28, 2023 | 390.31 | 392.31 | 389.24 | 389.24 | 5,304,145 | -1.50(-0.38%) |
Feb 27, 2023 | 392.93 | 394.31 | 389.87 | 390.74 | 4,648,464 | +1.36(+0.35%) |
Feb 24, 2023 | 388.50 | 390.32 | 386.80 | 389.38 | 4,550,265 | -4.25(-1.08%) |
Feb 23, 2023 | 394.61 | 395.18 | 389.37 | 393.63 | 4,667,862 | +2.06(+0.53%) |
Feb 22, 2023 | 392.57 | 394.14 | 390.10 | 391.57 | 4,238,703 | -0.67(-0.17%) |
Feb 21, 2023 | 396.04 | 397.09 | 391.89 | 392.23 | 6,419,914 | -7.93(-1.98%) |
Feb 17, 2023 | 399.00 | 400.41 | 397.05 | 400.17 | 2,084,764 | -1.11(-0.28%) |
Feb 16, 2023 | 401.73 | 405.72 | 401.08 | 401.28 | 3,420,103 | -5.48(-1.35%) |
Feb 15, 2023 | 403.22 | 406.83 | 402.41 | 406.76 | 3,033,362 | +1.29(+0.32%) |
Feb 14, 2023 | 404.10 | 407.85 | 401.44 | 405.47 | 4,312,015 | -0.21(-0.05%) |
Feb 13, 2023 | 401.66 | 405.75 | 401.19 | 405.68 | 3,840,938 | +4.71(+1.18%) |
Feb 10, 2023 | 398.77 | 401.36 | 398.00 | 400.97 | 2,715,533 | +0.87(+0.22%) |
Feb 09, 2023 | 407.25 | 407.38 | 398.79 | 400.10 | 3,453,927 | -3.42(-0.85%) |
Feb 08, 2023 | 405.94 | 407.31 | 402.85 | 403.52 | 2,934,643 | -4.45(-1.09%) |
Feb 07, 2023 | 401.76 | 409.25 | 400.55 | 407.97 | 5,706,368 | +5.20(+1.29%) |
Feb 06, 2023 | 402.71 | 404.18 | 401.04 | 402.77 | 2,621,937 | -2.49(-0.62%) |
Feb 03, 2023 | 404.45 | 409.76 | 403.98 | 405.26 | 4,484,369 | -4.22(-1.03%) |
Feb 02, 2023 | 407.66 | 411.03 | 405.70 | 409.48 | 4,988,625 | +5.86(+1.45%) |
Feb 01, 2023 | 398.17 | 406.47 | 395.35 | 403.62 | 5,309,258 | +4.26(+1.07%) |
Jan 31, 2023 | 394.16 | 399.44 | 393.84 | 399.35 | 6,253,618 | +5.71(+1.45%) |
Jan 30, 2023 | 395.78 | 398.09 | 393.38 | 393.64 | 3,534,119 | -5.07(-1.27%) |
Jan 27, 2023 | 396.58 | 401.07 | 396.50 | 398.71 | 4,103,077 | +0.99(+0.25%) |
Jan 26, 2023 | 396.15 | 397.88 | 393.10 | 397.72 | 3,135,518 | +4.32(+1.10%) |
Jan 25, 2023 | 389.02 | 393.74 | 386.75 | 393.40 | 4,654,755 | +0.07(+0.02%) |
Jan 24, 2023 | 391.96 | 394.20 | 390.74 | 393.33 | 4,401,521 | -0.26(-0.07%) |
Jan 23, 2023 | 389.81 | 395.65 | 388.88 | 393.59 | 5,267,777 | +4.62(+1.19%) |
Jan 20, 2023 | 383.28 | 389.15 | 381.63 | 388.98 | 2,704,834 | +7.01(+1.84%) |
Jan 19, 2023 | 382.52 | 384.25 | 380.55 | 381.96 | 3,065,205 | -2.74(-0.71%) |
Jan 18, 2023 | 392.08 | 393.12 | 384.54 | 384.70 | 4,444,782 | -6.16(-1.58%) |
Jan 17, 2023 | 391.59 | 393.25 | 390.17 | 390.86 | 3,586,874 | -0.72(-0.18%) |
Jan 13, 2023 | 386.79 | 392.12 | 386.48 | 391.59 | 3,264,403 | +1.53(+0.39%) |
Jan 12, 2023 | 389.73 | 391.53 | 385.58 | 390.05 | 4,076,019 | +1.52(+0.39%) |
Jan 11, 2023 | 385.42 | 388.68 | 384.59 | 388.54 | 6,411,280 | +4.78(+1.25%) |
Jan 10, 2023 | 380.49 | 383.83 | 379.53 | 383.75 | 4,630,402 | +2.74(+0.72%) |
Jan 09, 2023 | 383.57 | 386.82 | 380.89 | 381.01 | 3,551,894 | -0.26(-0.07%) |
Jan 06, 2023 | 375.92 | 382.45 | 372.87 | 381.28 | 4,947,552 | +8.51(+2.28%) |
Jan 05, 2023 | 375.03 | 375.13 | 372.18 | 372.77 | 4,422,486 | -4.28(-1.14%) |
Jan 04, 2023 | 376.50 | 379.13 | 373.39 | 377.05 | 3,882,401 | +2.92(+0.78%) |