Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 400.43 | 405.31 | 400.30 | 404.96 | 4,302,675 | +5.61(+1.40%) |
Mar 30, 2023 | 399.79 | 400.05 | 397.47 | 399.35 | 4,127,061 | +2.21(+0.56%) |
Mar 29, 2023 | 395.68 | 397.36 | 394.49 | 397.14 | 4,434,304 | +5.66(+1.45%) |
Mar 28, 2023 | 391.55 | 392.28 | 389.51 | 391.48 | 2,454,708 | -0.73(-0.19%) |
Mar 27, 2023 | 393.97 | 394.66 | 391.37 | 392.21 | 4,578,059 | +0.68(+0.17%) |
Mar 24, 2023 | 387.68 | 391.60 | 385.26 | 391.53 | 4,941,464 | +2.57(+0.66%) |
Mar 23, 2023 | 390.98 | 395.05 | 386.24 | 388.96 | 4,814,631 | +0.98(+0.25%) |
Mar 22, 2023 | 394.49 | 398.16 | 387.90 | 387.98 | 4,862,602 | -6.61(-1.68%) |
Mar 21, 2023 | 393.02 | 395.17 | 391.43 | 394.59 | 8,823,019 | +5.06(+1.30%) |
Mar 20, 2023 | 386.65 | 389.95 | 385.90 | 389.52 | 4,691,557 | +3.83(+0.99%) |
Mar 17, 2023 | 389.06 | 390.14 | 384.41 | 385.70 | 6,613,211 | -4.63(-1.19%) |
Mar 16, 2023 | 381.27 | 390.68 | 380.68 | 390.33 | 6,669,982 | +6.60(+1.72%) |
Mar 15, 2023 | 380.23 | 383.77 | 378.13 | 383.73 | 7,983,075 | -2.37(-0.61%) |
Mar 14, 2023 | 384.87 | 387.75 | 381.43 | 386.10 | 6,119,585 | +6.39(+1.68%) |
Mar 13, 2023 | 376.21 | 384.60 | 375.11 | 379.71 | 5,687,104 | -0.80(-0.21%) |
Mar 10, 2023 | 385.38 | 387.44 | 378.77 | 380.51 | 6,882,028 | -5.43(-1.41%) |
Mar 09, 2023 | 394.00 | 395.67 | 384.87 | 385.94 | 3,625,438 | -7.28(-1.85%) |
Mar 08, 2023 | 392.69 | 393.96 | 390.87 | 393.21 | 3,487,220 | +0.69(+0.18%) |
Mar 07, 2023 | 398.62 | 398.85 | 391.90 | 392.53 | 3,601,280 | -6.29(-1.58%) |
Mar 06, 2023 | 399.32 | 401.60 | 398.25 | 398.81 | 5,865,800 | +0.45(+0.11%) |
Mar 03, 2023 | 393.95 | 398.62 | 393.29 | 398.36 | 3,228,646 | +6.29(+1.60%) |
Mar 02, 2023 | 387.00 | 392.92 | 386.71 | 392.08 | 3,061,230 | +3.06(+0.79%) |
Mar 01, 2023 | 389.67 | 390.93 | 387.69 | 389.01 | 6,496,458 | -1.39(-0.36%) |
Feb 28, 2023 | 391.48 | 393.49 | 390.41 | 390.41 | 5,288,271 | -1.50(-0.38%) |
Feb 27, 2023 | 394.11 | 395.49 | 391.04 | 391.91 | 4,634,553 | +1.36(+0.35%) |
Feb 24, 2023 | 389.66 | 391.49 | 387.96 | 390.55 | 4,536,647 | -4.27(-1.08%) |
Feb 23, 2023 | 395.79 | 396.37 | 390.54 | 394.81 | 4,653,893 | +2.07(+0.53%) |
Feb 22, 2023 | 393.75 | 395.32 | 391.27 | 392.74 | 4,226,018 | -0.67(-0.17%) |
Feb 21, 2023 | 397.23 | 398.29 | 393.07 | 393.41 | 6,400,702 | -7.96(-1.98%) |
Feb 17, 2023 | 400.20 | 401.61 | 398.24 | 401.37 | 2,078,525 | -1.12(-0.28%) |
Feb 16, 2023 | 402.94 | 406.94 | 402.29 | 402.48 | 3,409,868 | -5.49(-1.35%) |
Feb 15, 2023 | 404.43 | 408.06 | 403.62 | 407.98 | 3,024,285 | +1.30(+0.32%) |
Feb 14, 2023 | 405.31 | 409.08 | 402.65 | 406.68 | 4,299,111 | -0.22(-0.05%) |
Feb 13, 2023 | 402.87 | 406.97 | 402.40 | 406.90 | 3,829,444 | +4.73(+1.18%) |
Feb 10, 2023 | 399.96 | 402.56 | 399.20 | 402.17 | 2,707,407 | +0.87(+0.22%) |
Feb 09, 2023 | 408.47 | 408.61 | 399.98 | 401.30 | 3,443,591 | -3.43(-0.85%) |
Feb 08, 2023 | 407.16 | 408.53 | 404.05 | 404.73 | 2,925,860 | -4.46(-1.09%) |
Feb 07, 2023 | 402.96 | 410.48 | 401.75 | 409.19 | 5,689,291 | +5.22(+1.29%) |
Feb 06, 2023 | 403.92 | 405.39 | 402.24 | 403.98 | 2,614,090 | -2.50(-0.62%) |
Feb 03, 2023 | 405.66 | 410.99 | 405.19 | 406.48 | 4,470,949 | -4.23(-1.03%) |
Feb 02, 2023 | 408.88 | 412.26 | 406.92 | 410.70 | 4,973,696 | +5.88(+1.45%) |
Feb 01, 2023 | 399.37 | 407.69 | 396.54 | 404.83 | 5,293,369 | +4.28(+1.07%) |
Jan 31, 2023 | 395.34 | 400.64 | 395.02 | 400.55 | 6,234,903 | +5.73(+1.45%) |
Jan 30, 2023 | 396.97 | 399.29 | 394.56 | 394.82 | 3,523,543 | -5.08(-1.27%) |
Jan 27, 2023 | 397.77 | 402.28 | 397.69 | 399.90 | 4,090,798 | +0.99(+0.25%) |
Jan 26, 2023 | 397.34 | 399.07 | 394.28 | 398.91 | 3,126,135 | +4.34(+1.10%) |
Jan 25, 2023 | 390.19 | 394.92 | 387.91 | 394.58 | 4,640,825 | +0.07(+0.02%) |
Jan 24, 2023 | 393.13 | 395.38 | 391.91 | 394.51 | 4,388,349 | -0.26(-0.07%) |
Jan 23, 2023 | 390.98 | 396.83 | 390.05 | 394.77 | 5,252,012 | +4.63(+1.19%) |
Jan 20, 2023 | 384.43 | 390.32 | 382.78 | 390.14 | 2,696,740 | +7.03(+1.84%) |
Jan 19, 2023 | 383.67 | 385.41 | 381.69 | 383.11 | 3,056,032 | -2.75(-0.71%) |
Jan 18, 2023 | 393.25 | 394.30 | 385.69 | 385.86 | 4,431,480 | -6.18(-1.58%) |
Jan 17, 2023 | 392.76 | 394.43 | 391.34 | 392.04 | 3,576,140 | -0.73(-0.18%) |
Jan 13, 2023 | 387.95 | 393.30 | 387.64 | 392.76 | 3,254,634 | +1.54(+0.39%) |
Jan 12, 2023 | 390.90 | 392.70 | 386.74 | 391.22 | 4,063,821 | +1.52(+0.39%) |
Jan 11, 2023 | 386.57 | 389.85 | 385.75 | 389.70 | 6,392,093 | +4.80(+1.25%) |
Jan 10, 2023 | 381.63 | 384.98 | 380.67 | 384.90 | 4,616,545 | +2.75(+0.72%) |
Jan 09, 2023 | 384.72 | 387.99 | 382.03 | 382.16 | 3,541,265 | -0.26(-0.07%) |
Jan 06, 2023 | 377.05 | 383.60 | 373.99 | 382.42 | 4,932,746 | +8.54(+2.28%) |
Jan 05, 2023 | 376.15 | 376.26 | 373.30 | 373.89 | 4,409,251 | -4.30(-1.14%) |
Jan 04, 2023 | 377.63 | 380.26 | 374.52 | 378.19 | 3,870,782 | +2.92(+0.78%) |