Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 393.54 | 397.52 | 391.09 | 397.45 | 4,867,854 | +2.61(+0.66%) |
Mar 23, 2023 | 396.89 | 401.02 | 392.08 | 394.84 | 4,742,910 | +1.00(+0.25%) |
Mar 22, 2023 | 400.45 | 404.18 | 393.76 | 393.84 | 4,790,166 | -6.71(-1.68%) |
Mar 21, 2023 | 398.96 | 401.14 | 397.35 | 400.55 | 8,691,587 | +5.14(+1.30%) |
Mar 20, 2023 | 392.50 | 395.84 | 391.74 | 395.42 | 4,621,669 | +3.88(+0.99%) |
Mar 17, 2023 | 394.95 | 396.04 | 390.23 | 391.53 | 6,514,697 | -4.70(-1.19%) |
Mar 16, 2023 | 387.04 | 396.59 | 386.43 | 396.23 | 6,570,623 | +6.70(+1.72%) |
Mar 15, 2023 | 385.98 | 389.57 | 383.84 | 389.53 | 7,864,155 | -2.41(-0.61%) |
Mar 14, 2023 | 390.69 | 393.61 | 387.20 | 391.94 | 6,028,425 | +6.48(+1.68%) |
Mar 13, 2023 | 381.90 | 390.42 | 380.78 | 385.46 | 5,602,387 | -0.81(-0.21%) |
Mar 10, 2023 | 391.21 | 393.30 | 384.50 | 386.26 | 6,779,510 | -5.51(-1.41%) |
Mar 09, 2023 | 399.96 | 401.65 | 390.69 | 391.77 | 3,571,432 | -7.39(-1.85%) |
Mar 08, 2023 | 398.63 | 399.92 | 396.78 | 399.16 | 3,435,273 | +0.70(+0.17%) |
Mar 07, 2023 | 404.65 | 404.89 | 397.82 | 398.46 | 3,547,634 | -6.38(-1.58%) |
Mar 06, 2023 | 405.36 | 407.67 | 404.27 | 404.85 | 5,778,420 | +0.46(+0.11%) |
Mar 03, 2023 | 399.91 | 404.65 | 399.24 | 404.39 | 3,180,550 | +6.38(+1.60%) |
Mar 02, 2023 | 392.86 | 398.86 | 392.56 | 398.00 | 3,015,628 | +3.11(+0.79%) |
Mar 01, 2023 | 395.56 | 396.84 | 393.55 | 394.90 | 6,399,684 | -1.41(-0.36%) |
Feb 28, 2023 | 397.40 | 399.44 | 396.31 | 396.31 | 5,209,495 | -1.52(-0.38%) |
Feb 27, 2023 | 400.07 | 401.47 | 396.95 | 397.83 | 4,565,514 | +1.38(+0.35%) |
Feb 24, 2023 | 395.56 | 397.41 | 393.83 | 396.45 | 4,469,067 | -4.33(-1.08%) |
Feb 23, 2023 | 401.78 | 402.36 | 396.44 | 400.78 | 4,584,567 | +2.10(+0.53%) |
Feb 22, 2023 | 399.71 | 401.30 | 397.19 | 398.68 | 4,163,065 | -0.68(-0.17%) |
Feb 21, 2023 | 403.23 | 404.31 | 399.01 | 399.36 | 6,305,354 | -8.08(-1.98%) |
Feb 17, 2023 | 406.25 | 407.68 | 404.26 | 407.44 | 2,047,562 | -1.13(-0.28%) |
Feb 16, 2023 | 409.03 | 413.09 | 408.37 | 408.57 | 3,359,073 | -5.58(-1.35%) |
Feb 15, 2023 | 410.54 | 414.23 | 409.73 | 414.15 | 2,979,233 | +1.31(+0.32%) |
Feb 14, 2023 | 411.44 | 415.26 | 408.74 | 412.83 | 4,235,069 | -0.22(-0.05%) |
Feb 13, 2023 | 408.96 | 413.12 | 408.48 | 413.05 | 3,772,398 | +4.80(+1.18%) |
Feb 10, 2023 | 406.01 | 408.65 | 405.23 | 408.25 | 2,667,076 | +0.89(+0.22%) |
Feb 09, 2023 | 414.64 | 414.78 | 406.03 | 407.37 | 3,392,294 | -3.49(-0.85%) |
Feb 08, 2023 | 413.32 | 414.70 | 410.16 | 410.85 | 2,882,275 | -4.53(-1.09%) |
Feb 07, 2023 | 409.06 | 416.69 | 407.82 | 415.38 | 5,604,541 | +5.30(+1.29%) |
Feb 06, 2023 | 410.02 | 411.52 | 408.32 | 410.08 | 2,575,150 | -2.54(-0.62%) |
Feb 03, 2023 | 411.80 | 417.20 | 411.32 | 412.62 | 4,404,348 | -4.29(-1.03%) |
Feb 02, 2023 | 415.06 | 418.50 | 413.07 | 416.92 | 4,899,605 | +5.96(+1.45%) |
Feb 01, 2023 | 405.40 | 413.86 | 402.54 | 410.95 | 5,214,517 | +4.34(+1.07%) |
Jan 31, 2023 | 401.32 | 406.70 | 400.99 | 406.61 | 6,142,025 | +5.82(+1.45%) |
Jan 30, 2023 | 402.97 | 405.32 | 400.52 | 400.79 | 3,471,055 | -5.16(-1.27%) |
Jan 27, 2023 | 403.79 | 408.36 | 403.70 | 405.95 | 4,029,859 | +1.00(+0.25%) |
Jan 26, 2023 | 403.35 | 405.11 | 400.25 | 404.95 | 3,079,567 | +4.40(+1.10%) |
Jan 25, 2023 | 396.09 | 400.89 | 393.77 | 400.54 | 4,571,693 | +0.07(+0.02%) |
Jan 24, 2023 | 399.08 | 401.36 | 397.83 | 400.47 | 4,322,978 | -0.27(-0.07%) |
Jan 23, 2023 | 396.89 | 402.83 | 395.94 | 400.74 | 5,173,776 | +4.70(+1.19%) |
Jan 20, 2023 | 390.25 | 396.22 | 388.56 | 396.04 | 2,656,568 | +7.14(+1.84%) |
Jan 19, 2023 | 389.47 | 391.24 | 387.46 | 388.90 | 3,010,508 | -2.79(-0.71%) |
Jan 18, 2023 | 399.20 | 400.26 | 391.52 | 391.69 | 4,365,467 | -6.27(-1.58%) |
Jan 17, 2023 | 398.70 | 400.39 | 397.26 | 397.96 | 3,522,868 | -0.74(-0.18%) |
Jan 13, 2023 | 393.81 | 399.25 | 393.50 | 398.70 | 3,206,151 | +1.56(+0.39%) |
Jan 12, 2023 | 396.81 | 398.64 | 392.59 | 397.14 | 4,003,284 | +1.54(+0.39%) |
Jan 11, 2023 | 392.42 | 395.74 | 391.58 | 395.60 | 6,296,873 | +4.87(+1.25%) |
Jan 10, 2023 | 387.40 | 390.81 | 386.42 | 390.73 | 4,547,774 | +2.79(+0.72%) |
Jan 09, 2023 | 390.54 | 393.85 | 387.81 | 387.94 | 3,488,512 | -0.27(-0.07%) |
Jan 06, 2023 | 382.75 | 389.40 | 379.64 | 388.21 | 4,859,265 | +8.66(+2.28%) |
Jan 05, 2023 | 381.84 | 381.95 | 378.94 | 379.54 | 4,343,568 | -4.36(-1.14%) |
Jan 04, 2023 | 383.34 | 386.01 | 380.18 | 383.90 | 3,813,121 | +2.97(+0.78%) |