Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 435.12 | 441.84 | 434.42 | 441.17 | 722,715 | +2.72(+0.62%) |
Mar 30, 2023 | 436.82 | 441.32 | 435.35 | 438.45 | 874,251 | +7.10(+1.65%) |
Mar 29, 2023 | 424.89 | 434.36 | 424.10 | 431.35 | 1,054,937 | +13.43(+3.21%) |
Mar 28, 2023 | 420.10 | 420.45 | 411.55 | 417.92 | 919,752 | -3.16(-0.75%) |
Mar 27, 2023 | 427.61 | 428.92 | 419.59 | 421.07 | 606,849 | -5.00(-1.17%) |
Mar 24, 2023 | 430.08 | 431.25 | 421.76 | 426.07 | 1,049,296 | -7.52(-1.73%) |
Mar 23, 2023 | 429.43 | 439.41 | 426.02 | 433.59 | 1,357,083 | +11.50(+2.72%) |
Mar 22, 2023 | 426.34 | 437.67 | 421.98 | 422.09 | 1,115,098 | -4.24(-0.99%) |
Mar 21, 2023 | 428.95 | 433.46 | 420.00 | 426.33 | 975,986 | +0.84(+0.20%) |
Mar 20, 2023 | 421.85 | 426.85 | 418.37 | 425.49 | 725,660 | +4.45(+1.06%) |
Mar 17, 2023 | 424.47 | 427.75 | 418.74 | 421.03 | 952,674 | -2.62(-0.62%) |
Mar 16, 2023 | 405.95 | 424.58 | 404.18 | 423.65 | 1,293,116 | +15.92(+3.91%) |
Mar 15, 2023 | 406.64 | 408.66 | 399.11 | 407.73 | 1,187,825 | -4.81(-1.17%) |
Mar 14, 2023 | 407.81 | 415.10 | 405.87 | 412.54 | 922,906 | +11.72(+2.92%) |
Mar 13, 2023 | 396.52 | 405.75 | 392.37 | 400.82 | 1,182,182 | +0.12(+0.03%) |
Mar 10, 2023 | 410.80 | 411.86 | 398.81 | 400.70 | 1,118,521 | -7.90(-1.93%) |
Mar 09, 2023 | 416.35 | 422.80 | 407.97 | 408.60 | 1,309,589 | -8.28(-1.99%) |
Mar 08, 2023 | 407.72 | 417.34 | 407.72 | 416.89 | 703,516 | +10.80(+2.66%) |
Mar 07, 2023 | 410.85 | 412.58 | 404.46 | 406.09 | 639,430 | -4.32(-1.05%) |
Mar 06, 2023 | 416.40 | 419.98 | 409.43 | 410.41 | 733,032 | -4.83(-1.16%) |
Mar 03, 2023 | 408.85 | 415.70 | 405.77 | 415.24 | 811,535 | +6.30(+1.54%) |
Mar 02, 2023 | 399.38 | 410.89 | 396.28 | 408.94 | 1,046,966 | +3.25(+0.80%) |
Mar 01, 2023 | 407.08 | 410.64 | 404.09 | 405.69 | 646,025 | +0.11(+0.03%) |
Feb 28, 2023 | 403.26 | 411.07 | 402.39 | 405.58 | 532,675 | +1.38(+0.34%) |
Feb 27, 2023 | 408.79 | 408.85 | 404.05 | 404.20 | 686,573 | +2.13(+0.53%) |
Feb 24, 2023 | 402.14 | 404.19 | 399.05 | 402.07 | 957,372 | -7.33(-1.79%) |
Feb 23, 2023 | 409.71 | 411.35 | 401.37 | 409.40 | 1,555,114 | +13.03(+3.29%) |
Feb 22, 2023 | 399.21 | 402.20 | 393.98 | 396.37 | 768,653 | -1.91(-0.48%) |
Feb 21, 2023 | 405.21 | 409.99 | 397.51 | 398.28 | 743,745 | -13.33(-3.24%) |
Feb 17, 2023 | 415.65 | 416.87 | 407.88 | 411.61 | 1,032,238 | -6.51(-1.56%) |
Feb 16, 2023 | 420.91 | 425.33 | 417.44 | 418.12 | 1,143,800 | -10.51(-2.45%) |
Feb 15, 2023 | 422.45 | 428.85 | 419.33 | 428.63 | 722,011 | +1.74(+0.41%) |
Feb 14, 2023 | 415.58 | 428.18 | 412.46 | 426.89 | 1,087,209 | +7.61(+1.82%) |
Feb 13, 2023 | 415.15 | 420.49 | 411.53 | 419.28 | 712,834 | +6.08(+1.47%) |
Feb 10, 2023 | 415.59 | 416.80 | 408.71 | 413.20 | 992,977 | -6.68(-1.59%) |
Feb 09, 2023 | 426.27 | 431.05 | 416.78 | 419.88 | 1,015,208 | +1.07(+0.26%) |
Feb 08, 2023 | 425.17 | 428.66 | 417.84 | 418.82 | 1,184,801 | -9.20(-2.15%) |
Feb 07, 2023 | 416.43 | 430.07 | 415.38 | 428.02 | 1,105,981 | +13.19(+3.18%) |
Feb 06, 2023 | 415.08 | 421.21 | 412.97 | 414.83 | 839,935 | -6.85(-1.62%) |
Feb 03, 2023 | 420.51 | 431.36 | 419.44 | 421.68 | 1,871,287 | -8.39(-1.95%) |
Feb 02, 2023 | 424.63 | 433.57 | 422.22 | 430.07 | 2,513,585 | +9.74(+2.32%) |
Feb 01, 2023 | 401.48 | 424.58 | 401.12 | 420.33 | 2,420,979 | +20.83(+5.21%) |
Jan 31, 2023 | 391.43 | 399.69 | 391.06 | 399.50 | 1,045,497 | +7.31(+1.86%) |
Jan 30, 2023 | 397.39 | 399.80 | 391.87 | 392.19 | 1,476,615 | -10.70(-2.66%) |
Jan 27, 2023 | 398.46 | 406.37 | 397.43 | 402.88 | 1,445,227 | -2.58(-0.64%) |
Jan 26, 2023 | 403.32 | 405.98 | 396.65 | 405.47 | 1,305,607 | +6.72(+1.69%) |
Jan 25, 2023 | 390.67 | 399.46 | 387.67 | 398.75 | 1,108,460 | +1.08(+0.27%) |
Jan 24, 2023 | 395.81 | 401.40 | 395.26 | 397.67 | 794,362 | -3.03(-0.76%) |
Jan 23, 2023 | 385.10 | 402.03 | 384.49 | 400.69 | 1,928,673 | +19.16(+5.02%) |
Jan 20, 2023 | 373.94 | 381.77 | 370.13 | 381.54 | 1,129,423 | +11.58(+3.13%) |
Jan 19, 2023 | 377.25 | 377.45 | 368.76 | 369.96 | 1,270,284 | -10.68(-2.81%) |
Jan 18, 2023 | 386.93 | 389.65 | 380.50 | 380.63 | 1,183,311 | -2.01(-0.53%) |
Jan 17, 2023 | 380.90 | 386.51 | 379.11 | 382.64 | 1,014,994 | +0.44(+0.11%) |
Jan 13, 2023 | 375.70 | 382.25 | 375.23 | 382.21 | 700,505 | +1.57(+0.41%) |
Jan 12, 2023 | 378.09 | 382.93 | 370.28 | 380.63 | 1,117,816 | +4.57(+1.22%) |
Jan 11, 2023 | 371.50 | 376.22 | 368.37 | 376.06 | 902,779 | +4.79(+1.29%) |
Jan 10, 2023 | 365.28 | 371.78 | 363.38 | 371.27 | 948,623 | +4.74(+1.29%) |
Jan 09, 2023 | 366.50 | 374.87 | 364.17 | 366.53 | 1,543,058 | +6.63(+1.84%) |
Jan 06, 2023 | 348.55 | 361.79 | 343.84 | 359.90 | 1,649,871 | +16.00(+4.65%) |
Jan 05, 2023 | 346.34 | 348.81 | 343.34 | 343.90 | 899,885 | -5.90(-1.69%) |
Jan 04, 2023 | 347.51 | 351.74 | 343.50 | 349.80 | 1,095,760 | +8.78(+2.57%) |