Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 323.32 | 326.46 | 323.24 | 326.30 | 2,892,331 | +4.06(+1.26%) |
Mar 30, 2023 | 322.63 | 322.69 | 320.51 | 322.23 | 2,534,482 | +1.37(+0.43%) |
Mar 29, 2023 | 320.37 | 320.94 | 319.11 | 320.86 | 2,580,130 | +3.21(+1.01%) |
Mar 28, 2023 | 317.83 | 319.46 | 316.70 | 317.65 | 2,585,613 | -0.49(-0.15%) |
Mar 27, 2023 | 318.42 | 319.38 | 317.15 | 318.14 | 3,619,432 | +1.95(+0.62%) |
Mar 24, 2023 | 313.38 | 316.33 | 311.86 | 316.19 | 4,572,404 | +1.45(+0.46%) |
Mar 23, 2023 | 315.22 | 318.84 | 312.44 | 314.74 | 4,864,192 | +0.65(+0.21%) |
Mar 22, 2023 | 319.46 | 321.33 | 313.97 | 314.09 | 4,460,599 | -5.34(-1.67%) |
Mar 21, 2023 | 319.23 | 319.64 | 317.19 | 319.43 | 3,594,456 | +3.26(+1.03%) |
Mar 20, 2023 | 313.26 | 316.61 | 313.26 | 316.17 | 4,784,725 | +3.73(+1.19%) |
Mar 17, 2023 | 314.62 | 314.98 | 311.13 | 312.44 | 5,417,960 | -3.82(-1.21%) |
Mar 16, 2023 | 310.79 | 316.57 | 309.59 | 316.26 | 6,721,035 | +3.63(+1.16%) |
Mar 15, 2023 | 310.05 | 312.89 | 308.16 | 312.63 | 6,658,881 | -2.59(-0.82%) |
Mar 14, 2023 | 315.24 | 316.71 | 311.82 | 315.22 | 4,865,161 | +3.30(+1.06%) |
Mar 13, 2023 | 309.91 | 316.18 | 309.81 | 311.93 | 6,981,035 | -0.89(-0.28%) |
Mar 10, 2023 | 315.57 | 317.85 | 311.55 | 312.82 | 7,912,731 | -3.28(-1.04%) |
Mar 09, 2023 | 322.59 | 323.30 | 315.43 | 316.10 | 4,861,675 | -5.29(-1.65%) |
Mar 08, 2023 | 321.81 | 322.38 | 319.54 | 321.39 | 3,237,766 | -0.37(-0.12%) |
Mar 07, 2023 | 327.44 | 327.68 | 321.61 | 321.76 | 5,111,580 | -5.68(-1.74%) |
Mar 06, 2023 | 327.40 | 328.85 | 326.95 | 327.44 | 2,699,323 | +0.46(+0.14%) |
Mar 03, 2023 | 324.35 | 327.20 | 323.27 | 326.99 | 3,100,504 | +3.69(+1.14%) |
Mar 02, 2023 | 320.49 | 324.04 | 319.74 | 323.30 | 3,114,848 | +3.37(+1.05%) |
Mar 01, 2023 | 318.99 | 320.73 | 318.27 | 319.93 | 3,344,932 | +0.42(+0.13%) |
Feb 28, 2023 | 321.76 | 321.76 | 319.45 | 319.51 | 3,214,642 | -2.44(-0.76%) |
Feb 27, 2023 | 323.58 | 324.80 | 321.11 | 321.95 | 2,949,489 | +0.92(+0.29%) |
Feb 24, 2023 | 320.74 | 322.02 | 319.37 | 321.03 | 3,847,872 | -3.47(-1.07%) |
Feb 23, 2023 | 324.68 | 325.56 | 320.89 | 324.50 | 6,128,684 | +1.13(+0.35%) |
Feb 22, 2023 | 324.58 | 325.24 | 322.33 | 323.37 | 2,956,550 | -0.71(-0.22%) |
Feb 21, 2023 | 327.48 | 328.68 | 323.94 | 324.09 | 3,208,948 | -6.89(-2.08%) |
Feb 17, 2023 | 328.46 | 331.11 | 327.84 | 330.98 | 3,101,217 | +1.42(+0.43%) |
Feb 16, 2023 | 330.64 | 332.97 | 329.48 | 329.56 | 3,303,944 | -4.17(-1.25%) |
Feb 15, 2023 | 331.58 | 333.74 | 330.77 | 333.73 | 2,014,905 | +0.51(+0.15%) |
Feb 14, 2023 | 333.59 | 335.55 | 330.55 | 333.22 | 3,569,993 | -1.38(-0.41%) |
Feb 13, 2023 | 331.01 | 334.61 | 331.01 | 334.60 | 2,739,688 | +3.73(+1.13%) |
Feb 10, 2023 | 328.92 | 331.14 | 328.15 | 330.87 | 2,583,928 | +1.61(+0.49%) |
Feb 09, 2023 | 333.81 | 334.61 | 328.26 | 329.25 | 3,326,690 | -2.29(-0.69%) |
Feb 08, 2023 | 332.47 | 333.53 | 330.97 | 331.54 | 2,830,601 | -2.05(-0.61%) |
Feb 07, 2023 | 329.13 | 334.36 | 328.38 | 333.59 | 5,085,334 | +2.97(+0.90%) |
Feb 06, 2023 | 329.81 | 331.68 | 328.87 | 330.62 | 2,770,884 | -0.49(-0.15%) |
Feb 03, 2023 | 330.90 | 333.74 | 330.11 | 331.11 | 6,658,908 | -1.42(-0.43%) |
Feb 02, 2023 | 333.58 | 333.58 | 330.16 | 332.52 | 5,279,591 | -0.43(-0.13%) |
Feb 01, 2023 | 331.25 | 335.30 | 327.79 | 332.95 | 6,309,337 | +0.04(+0.01%) |
Jan 31, 2023 | 329.76 | 332.94 | 328.70 | 332.92 | 2,643,169 | +3.68(+1.12%) |
Jan 30, 2023 | 330.60 | 332.52 | 329.02 | 329.23 | 3,099,067 | -2.49(-0.75%) |
Jan 27, 2023 | 331.52 | 333.60 | 330.31 | 331.72 | 3,181,973 | +0.24(+0.07%) |
Jan 26, 2023 | 330.59 | 331.58 | 328.39 | 331.48 | 2,980,422 | +1.99(+0.60%) |
Jan 25, 2023 | 326.48 | 329.80 | 324.83 | 329.49 | 4,413,300 | +0.22(+0.07%) |
Jan 24, 2023 | 327.18 | 329.88 | 325.95 | 329.27 | 3,428,788 | +0.91(+0.28%) |
Jan 23, 2023 | 326.92 | 329.91 | 325.32 | 328.36 | 4,076,633 | +2.44(+0.75%) |
Jan 20, 2023 | 323.14 | 325.98 | 321.70 | 325.92 | 4,294,920 | +3.24(+1.01%) |
Jan 19, 2023 | 323.10 | 324.46 | 322.03 | 322.68 | 3,483,970 | -2.28(-0.70%) |
Jan 18, 2023 | 331.40 | 332.02 | 324.70 | 324.96 | 5,284,157 | -6.04(-1.83%) |
Jan 17, 2023 | 334.13 | 334.51 | 330.49 | 331.00 | 4,020,833 | -3.79(-1.13%) |
Jan 13, 2023 | 331.00 | 335.23 | 330.99 | 334.79 | 3,559,018 | +1.02(+0.30%) |
Jan 12, 2023 | 332.68 | 334.75 | 329.82 | 333.77 | 4,437,328 | +2.19(+0.66%) |
Jan 11, 2023 | 330.26 | 331.63 | 329.02 | 331.59 | 3,503,697 | +2.47(+0.75%) |
Jan 10, 2023 | 326.89 | 329.22 | 326.25 | 329.12 | 2,330,854 | +1.89(+0.58%) |
Jan 09, 2023 | 329.57 | 331.25 | 326.87 | 327.23 | 3,952,109 | -0.97(-0.29%) |
Jan 06, 2023 | 324.19 | 329.01 | 321.98 | 328.19 | 4,919,129 | +6.89(+2.14%) |
Jan 05, 2023 | 323.01 | 323.19 | 320.21 | 321.30 | 4,451,352 | -3.26(-1.00%) |
Jan 04, 2023 | 324.56 | 326.01 | 322.26 | 324.56 | 4,232,044 | +1.31(+0.40%) |