Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 399.27 | 404.14 | 399.14 | 403.79 | 4,315,087 | +5.59(+1.40%) |
Mar 30, 2023 | 398.64 | 398.90 | 396.33 | 398.20 | 4,138,966 | +2.20(+0.56%) |
Mar 29, 2023 | 394.54 | 396.22 | 393.35 | 396.00 | 4,447,096 | +5.65(+1.45%) |
Mar 28, 2023 | 390.42 | 391.15 | 388.39 | 390.35 | 2,461,789 | -0.73(-0.19%) |
Mar 27, 2023 | 392.84 | 393.52 | 390.25 | 391.08 | 4,591,265 | +0.68(+0.17%) |
Mar 24, 2023 | 386.56 | 390.48 | 384.16 | 390.40 | 4,955,719 | +2.56(+0.66%) |
Mar 23, 2023 | 389.85 | 393.91 | 385.13 | 387.84 | 4,828,519 | +0.98(+0.25%) |
Mar 22, 2023 | 393.35 | 397.01 | 386.78 | 386.86 | 4,876,630 | -6.59(-1.68%) |
Mar 21, 2023 | 391.89 | 394.03 | 390.30 | 393.45 | 8,848,472 | +5.05(+1.30%) |
Mar 20, 2023 | 385.54 | 388.82 | 384.80 | 388.40 | 4,705,091 | +3.81(+0.99%) |
Mar 17, 2023 | 387.94 | 389.02 | 383.31 | 384.59 | 6,632,289 | -4.62(-1.19%) |
Mar 16, 2023 | 380.18 | 389.56 | 379.58 | 389.21 | 6,689,224 | +6.58(+1.72%) |
Mar 15, 2023 | 379.13 | 382.66 | 377.04 | 382.62 | 8,006,105 | -2.37(-0.61%) |
Mar 14, 2023 | 383.76 | 386.63 | 380.33 | 384.99 | 6,137,239 | +6.37(+1.68%) |
Mar 13, 2023 | 375.13 | 383.49 | 374.02 | 378.62 | 5,703,511 | -0.79(-0.21%) |
Mar 10, 2023 | 384.28 | 386.33 | 377.68 | 379.42 | 6,901,882 | -5.41(-1.41%) |
Mar 09, 2023 | 392.87 | 394.53 | 383.76 | 384.82 | 3,635,897 | -7.26(-1.85%) |
Mar 08, 2023 | 391.56 | 392.83 | 389.75 | 392.08 | 3,497,280 | +0.69(+0.18%) |
Mar 07, 2023 | 397.47 | 397.71 | 390.77 | 391.40 | 3,611,669 | -6.27(-1.58%) |
Mar 06, 2023 | 398.18 | 400.45 | 397.11 | 397.67 | 5,882,722 | +0.45(+0.11%) |
Mar 03, 2023 | 392.82 | 397.47 | 392.16 | 397.22 | 3,237,960 | +6.27(+1.60%) |
Mar 02, 2023 | 385.89 | 391.79 | 385.60 | 390.95 | 3,070,061 | +3.05(+0.79%) |
Mar 01, 2023 | 388.55 | 389.80 | 386.58 | 387.90 | 6,515,200 | -1.39(-0.36%) |
Feb 28, 2023 | 390.35 | 392.36 | 389.29 | 389.29 | 5,303,527 | -1.50(-0.38%) |
Feb 27, 2023 | 392.97 | 394.35 | 389.91 | 390.78 | 4,647,923 | +1.36(+0.35%) |
Feb 24, 2023 | 388.54 | 390.36 | 386.85 | 389.42 | 4,549,735 | -4.25(-1.08%) |
Feb 23, 2023 | 394.65 | 395.23 | 389.41 | 393.68 | 4,667,319 | +2.06(+0.53%) |
Feb 22, 2023 | 392.62 | 394.19 | 390.15 | 391.61 | 4,238,210 | -0.67(-0.17%) |
Feb 21, 2023 | 396.08 | 397.14 | 391.94 | 392.28 | 6,419,167 | -7.93(-1.98%) |
Feb 17, 2023 | 399.05 | 400.46 | 397.09 | 400.21 | 2,084,521 | -1.12(-0.28%) |
Feb 16, 2023 | 401.78 | 405.77 | 401.13 | 401.33 | 3,419,705 | -5.48(-1.35%) |
Feb 15, 2023 | 403.26 | 406.88 | 402.46 | 406.80 | 3,033,009 | +1.29(+0.32%) |
Feb 14, 2023 | 404.14 | 407.90 | 401.49 | 405.51 | 4,311,513 | -0.22(-0.05%) |
Feb 13, 2023 | 401.71 | 405.80 | 401.24 | 405.73 | 3,840,491 | +4.72(+1.18%) |
Feb 10, 2023 | 398.81 | 401.40 | 398.05 | 401.01 | 2,715,217 | +0.87(+0.22%) |
Feb 09, 2023 | 407.29 | 407.43 | 398.83 | 400.14 | 3,453,525 | -3.42(-0.85%) |
Feb 08, 2023 | 405.99 | 407.35 | 402.89 | 403.57 | 2,934,301 | -4.45(-1.09%) |
Feb 07, 2023 | 401.81 | 409.30 | 400.59 | 408.02 | 5,705,704 | +5.20(+1.29%) |
Feb 06, 2023 | 402.75 | 404.22 | 401.08 | 402.81 | 2,621,632 | -2.50(-0.62%) |
Feb 03, 2023 | 404.50 | 409.81 | 404.03 | 405.31 | 4,483,847 | -4.22(-1.03%) |
Feb 02, 2023 | 407.70 | 411.08 | 405.75 | 409.52 | 4,988,044 | +5.86(+1.45%) |
Feb 01, 2023 | 398.22 | 406.52 | 395.40 | 403.66 | 5,308,640 | +4.26(+1.07%) |
Jan 31, 2023 | 394.20 | 399.49 | 393.88 | 399.40 | 6,252,890 | +5.71(+1.45%) |
Jan 30, 2023 | 395.83 | 398.14 | 393.42 | 393.69 | 3,533,708 | -5.07(-1.27%) |
Jan 27, 2023 | 396.63 | 401.12 | 396.54 | 398.75 | 4,102,599 | +0.99(+0.25%) |
Jan 26, 2023 | 396.20 | 397.92 | 393.15 | 397.77 | 3,135,153 | +4.32(+1.10%) |
Jan 25, 2023 | 389.07 | 393.79 | 386.79 | 393.44 | 4,654,213 | +0.07(+0.02%) |
Jan 24, 2023 | 392.00 | 394.24 | 390.78 | 393.37 | 4,401,008 | -0.26(-0.07%) |
Jan 23, 2023 | 389.85 | 395.69 | 388.92 | 393.64 | 5,267,164 | +4.62(+1.19%) |
Jan 20, 2023 | 383.33 | 389.20 | 381.68 | 389.02 | 2,704,520 | +7.01(+1.84%) |
Jan 19, 2023 | 382.56 | 384.30 | 380.59 | 382.01 | 3,064,818 | -2.74(-0.71%) |
Jan 18, 2023 | 392.12 | 393.17 | 384.58 | 384.75 | 4,444,264 | -6.16(-1.58%) |
Jan 17, 2023 | 391.63 | 393.29 | 390.21 | 390.91 | 3,586,456 | -0.72(-0.18%) |
Jan 13, 2023 | 386.83 | 392.17 | 386.53 | 391.63 | 3,264,023 | +1.54(+0.39%) |
Jan 12, 2023 | 389.77 | 391.57 | 385.63 | 390.10 | 4,075,545 | +1.52(+0.39%) |
Jan 11, 2023 | 385.46 | 388.73 | 384.64 | 388.58 | 6,410,534 | +4.78(+1.25%) |
Jan 10, 2023 | 380.53 | 383.88 | 379.57 | 383.80 | 4,629,861 | +2.74(+0.72%) |
Jan 09, 2023 | 383.61 | 386.87 | 380.93 | 381.06 | 3,551,481 | -0.26(-0.07%) |
Jan 06, 2023 | 375.96 | 382.50 | 372.91 | 381.32 | 4,946,976 | +8.51(+2.28%) |
Jan 05, 2023 | 375.07 | 375.18 | 372.23 | 372.81 | 4,421,971 | -4.28(-1.14%) |
Jan 04, 2023 | 376.54 | 379.17 | 373.44 | 377.10 | 3,881,949 | +2.91(+0.78%) |