Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 358.00 | 358.56 | 354.20 | 357.78 | 819,511 | +0.62(+0.17%) |
Mar 29, 2023 | 355.18 | 358.09 | 354.55 | 357.16 | 795,207 | +2.68(+0.76%) |
Mar 28, 2023 | 349.72 | 356.03 | 349.66 | 354.48 | 884,644 | +5.08(+1.45%) |
Mar 27, 2023 | 350.20 | 351.15 | 347.45 | 349.40 | 588,347 | +2.84(+0.82%) |
Mar 24, 2023 | 335.16 | 347.44 | 334.79 | 346.56 | 1,011,821 | +10.73(+3.20%) |
Mar 23, 2023 | 339.93 | 340.85 | 335.07 | 335.83 | 859,523 | -5.99(-1.75%) |
Mar 22, 2023 | 347.49 | 349.83 | 341.74 | 341.82 | 589,701 | -5.65(-1.63%) |
Mar 21, 2023 | 347.40 | 348.63 | 344.29 | 347.47 | 767,637 | +2.22(+0.64%) |
Mar 20, 2023 | 341.16 | 346.98 | 340.15 | 345.25 | 889,319 | +5.90(+1.74%) |
Mar 17, 2023 | 339.26 | 340.06 | 335.29 | 339.35 | 2,415,278 | -0.57(-0.17%) |
Mar 16, 2023 | 332.40 | 340.28 | 332.40 | 339.92 | 753,681 | +4.57(+1.36%) |
Mar 15, 2023 | 333.52 | 336.09 | 331.75 | 335.35 | 734,211 | -1.15(-0.34%) |
Mar 14, 2023 | 338.00 | 339.30 | 333.23 | 336.50 | 918,550 | +1.10(+0.33%) |
Mar 13, 2023 | 334.20 | 342.64 | 333.89 | 335.40 | 880,348 | -0.80(-0.24%) |
Mar 10, 2023 | 336.45 | 342.83 | 334.78 | 336.20 | 1,040,130 | +0.23(+0.07%) |
Mar 09, 2023 | 339.98 | 340.27 | 333.26 | 335.97 | 1,057,822 | -2.31(-0.68%) |
Mar 08, 2023 | 338.00 | 339.29 | 336.13 | 338.28 | 976,878 | +0.95(+0.28%) |
Mar 07, 2023 | 348.16 | 348.83 | 336.54 | 337.33 | 1,720,938 | -10.56(-3.04%) |
Mar 06, 2023 | 344.61 | 347.93 | 341.19 | 347.89 | 1,545,425 | +2.22(+0.64%) |
Mar 03, 2023 | 348.55 | 349.95 | 342.93 | 345.67 | 1,488,674 | -1.67(-0.48%) |
Mar 02, 2023 | 351.71 | 351.88 | 346.22 | 347.34 | 960,207 | -4.41(-1.25%) |
Mar 01, 2023 | 348.33 | 352.13 | 347.35 | 351.75 | 719,450 | +1.94(+0.55%) |
Feb 28, 2023 | 353.93 | 354.63 | 347.80 | 349.81 | 1,275,811 | -5.00(-1.41%) |
Feb 27, 2023 | 359.54 | 360.40 | 353.28 | 354.81 | 758,542 | -3.78(-1.06%) |
Feb 24, 2023 | 359.45 | 360.24 | 355.34 | 358.59 | 654,429 | -1.19(-0.33%) |
Feb 23, 2023 | 360.45 | 364.39 | 355.12 | 359.78 | 1,158,470 | -0.37(-0.10%) |
Feb 22, 2023 | 361.23 | 362.59 | 359.45 | 360.15 | 510,660 | -0.81(-0.22%) |
Feb 21, 2023 | 366.16 | 367.53 | 360.84 | 360.96 | 853,144 | -5.34(-1.46%) |
Feb 17, 2023 | 363.15 | 368.38 | 362.57 | 366.30 | 831,527 | +3.11(+0.85%) |
Feb 16, 2023 | 362.45 | 365.73 | 360.44 | 363.20 | 590,971 | +0.11(+0.03%) |
Feb 15, 2023 | 364.21 | 365.62 | 362.40 | 363.09 | 866,260 | -2.21(-0.60%) |
Feb 14, 2023 | 367.40 | 369.67 | 365.19 | 365.29 | 840,280 | -1.11(-0.30%) |
Feb 13, 2023 | 367.86 | 368.87 | 365.48 | 366.40 | 631,457 | -1.11(-0.30%) |
Feb 10, 2023 | 363.73 | 369.06 | 363.73 | 367.51 | 921,008 | +5.70(+1.58%) |
Feb 09, 2023 | 367.33 | 369.43 | 361.71 | 361.81 | 1,018,370 | -4.31(-1.18%) |
Feb 08, 2023 | 363.06 | 369.33 | 362.78 | 366.12 | 762,134 | +3.07(+0.84%) |
Feb 07, 2023 | 357.16 | 363.99 | 355.19 | 363.06 | 954,887 | +5.47(+1.53%) |
Feb 06, 2023 | 363.47 | 366.44 | 357.10 | 357.59 | 1,337,410 | -4.44(-1.23%) |
Feb 03, 2023 | 366.66 | 372.46 | 360.99 | 362.03 | 1,322,560 | -3.89(-1.06%) |
Feb 02, 2023 | 375.43 | 380.72 | 354.99 | 365.92 | 2,696,423 | -4.49(-1.21%) |
Feb 01, 2023 | 374.12 | 378.17 | 368.88 | 370.42 | 1,741,411 | -7.69(-2.03%) |
Jan 31, 2023 | 377.49 | 379.48 | 373.06 | 378.11 | 1,254,275 | -0.01(-0.00%) |
Jan 30, 2023 | 379.14 | 382.66 | 377.82 | 378.12 | 675,876 | -0.51(-0.13%) |
Jan 27, 2023 | 384.65 | 386.98 | 377.90 | 378.62 | 751,930 | -4.91(-1.28%) |
Jan 26, 2023 | 376.42 | 383.56 | 374.52 | 383.54 | 859,548 | +8.06(+2.15%) |
Jan 25, 2023 | 375.47 | 380.38 | 375.35 | 375.48 | 986,923 | -0.45(-0.12%) |
Jan 24, 2023 | 375.33 | 376.67 | 367.86 | 375.93 | 920,368 | +1.47(+0.39%) |
Jan 23, 2023 | 377.77 | 380.47 | 374.33 | 374.46 | 1,133,967 | -3.01(-0.80%) |
Jan 20, 2023 | 379.59 | 379.88 | 374.05 | 377.47 | 1,463,923 | -0.68(-0.18%) |
Jan 19, 2023 | 377.89 | 379.39 | 375.26 | 378.14 | 791,415 | +0.32(+0.08%) |
Jan 18, 2023 | 381.35 | 383.85 | 377.70 | 377.82 | 735,461 | -5.06(-1.32%) |
Jan 17, 2023 | 381.23 | 384.77 | 380.52 | 382.89 | 804,879 | +1.66(+0.43%) |
Jan 13, 2023 | 379.05 | 383.66 | 379.02 | 381.23 | 702,882 | +0.97(+0.25%) |
Jan 12, 2023 | 378.98 | 382.48 | 377.02 | 380.26 | 757,155 | +0.04(+0.01%) |
Jan 11, 2023 | 384.39 | 384.39 | 379.85 | 380.22 | 957,984 | -1.87(-0.49%) |
Jan 10, 2023 | 381.14 | 382.69 | 379.19 | 382.09 | 743,603 | +0.71(+0.19%) |
Jan 09, 2023 | 385.39 | 390.89 | 381.38 | 381.38 | 1,093,596 | -4.08(-1.06%) |
Jan 06, 2023 | 377.43 | 386.09 | 376.50 | 385.46 | 995,301 | +11.98(+3.21%) |
Jan 05, 2023 | 373.43 | 373.55 | 370.53 | 373.48 | 1,077,322 | +0.04(+0.01%) |
Jan 04, 2023 | 373.04 | 375.07 | 368.29 | 373.44 | 960,897 | -0.32(-0.09%) |