Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 313.56 | 317.30 | 312.54 | 317.08 | 2,353,226 | +5.79(+1.86%) |
Mar 30, 2023 | 314.61 | 314.91 | 310.08 | 311.30 | 1,502,487 | +0.41(+0.13%) |
Mar 29, 2023 | 312.62 | 312.82 | 308.91 | 310.89 | 1,522,301 | +2.21(+0.72%) |
Mar 28, 2023 | 309.31 | 310.78 | 306.43 | 308.68 | 1,263,089 | -0.09(-0.03%) |
Mar 27, 2023 | 308.86 | 311.06 | 307.45 | 308.77 | 2,372,030 | +5.78(+1.91%) |
Mar 24, 2023 | 300.64 | 303.16 | 296.00 | 302.99 | 2,534,874 | -2.21(-0.72%) |
Mar 23, 2023 | 305.55 | 311.51 | 303.06 | 305.20 | 2,666,615 | +1.14(+0.38%) |
Mar 22, 2023 | 307.56 | 312.35 | 303.89 | 304.06 | 2,584,644 | -3.50(-1.14%) |
Mar 21, 2023 | 307.88 | 310.50 | 305.69 | 307.56 | 3,343,357 | +7.51(+2.50%) |
Mar 20, 2023 | 297.38 | 302.63 | 296.87 | 300.04 | 4,081,459 | +5.81(+1.97%) |
Mar 17, 2023 | 300.59 | 300.89 | 292.62 | 294.24 | 6,571,174 | -11.20(-3.67%) |
Mar 16, 2023 | 299.53 | 308.56 | 295.57 | 305.43 | 4,539,835 | +2.81(+0.93%) |
Mar 15, 2023 | 301.25 | 302.93 | 295.08 | 302.62 | 6,803,285 | -9.65(-3.09%) |
Mar 14, 2023 | 314.82 | 316.38 | 309.17 | 312.28 | 3,904,938 | +6.44(+2.10%) |
Mar 13, 2023 | 309.87 | 316.12 | 304.90 | 305.84 | 5,838,460 | -11.79(-3.71%) |
Mar 10, 2023 | 328.48 | 329.51 | 316.04 | 317.63 | 4,703,976 | -13.98(-4.22%) |
Mar 09, 2023 | 338.50 | 343.43 | 330.60 | 331.61 | 3,276,842 | -6.98(-2.06%) |
Mar 08, 2023 | 335.58 | 338.97 | 334.59 | 338.58 | 1,631,692 | +3.11(+0.93%) |
Mar 07, 2023 | 344.65 | 345.28 | 335.03 | 335.47 | 2,112,731 | -10.63(-3.07%) |
Mar 06, 2023 | 347.09 | 347.86 | 342.89 | 346.11 | 1,664,766 | -0.04(-0.01%) |
Mar 03, 2023 | 339.89 | 346.81 | 338.85 | 346.14 | 2,472,104 | +7.75(+2.29%) |
Mar 02, 2023 | 333.45 | 339.06 | 330.05 | 338.40 | 3,362,829 | +2.78(+0.83%) |
Mar 01, 2023 | 338.68 | 341.74 | 335.36 | 335.62 | 2,798,463 | -2.83(-0.84%) |
Feb 28, 2023 | 352.26 | 352.27 | 338.14 | 338.45 | 5,136,406 | -13.36(-3.80%) |
Feb 27, 2023 | 354.40 | 356.40 | 350.82 | 351.81 | 2,952,263 | +1.62(+0.46%) |
Feb 24, 2023 | 346.65 | 351.47 | 346.03 | 350.19 | 2,523,390 | +0.30(+0.09%) |
Feb 23, 2023 | 349.56 | 354.07 | 346.11 | 349.89 | 2,006,763 | +2.55(+0.73%) |
Feb 22, 2023 | 348.05 | 349.37 | 344.60 | 347.34 | 2,300,169 | -0.22(-0.06%) |
Feb 21, 2023 | 352.95 | 352.95 | 346.57 | 347.56 | 2,496,430 | -7.10(-2.00%) |
Feb 17, 2023 | 354.23 | 357.13 | 353.09 | 354.67 | 1,929,780 | -1.64(-0.46%) |
Feb 16, 2023 | 356.83 | 360.20 | 354.95 | 356.30 | 2,031,827 | -3.98(-1.11%) |
Feb 15, 2023 | 354.90 | 360.31 | 354.43 | 360.29 | 1,753,032 | +2.46(+0.69%) |
Feb 14, 2023 | 359.90 | 362.89 | 355.51 | 357.82 | 2,245,678 | -2.16(-0.60%) |
Feb 13, 2023 | 355.23 | 360.98 | 354.19 | 359.98 | 1,631,912 | +2.64(+0.74%) |
Feb 10, 2023 | 353.22 | 358.26 | 350.87 | 357.34 | 2,008,781 | +3.17(+0.89%) |
Feb 09, 2023 | 362.89 | 365.43 | 353.99 | 354.18 | 2,132,119 | -6.84(-1.90%) |
Feb 08, 2023 | 358.92 | 364.15 | 358.02 | 361.02 | 1,966,676 | +0.67(+0.19%) |
Feb 07, 2023 | 354.35 | 362.18 | 353.55 | 360.35 | 2,291,524 | +3.47(+0.97%) |
Feb 06, 2023 | 355.15 | 357.32 | 352.05 | 356.88 | 1,887,067 | +0.82(+0.23%) |
Feb 03, 2023 | 351.89 | 360.51 | 351.72 | 356.06 | 2,330,541 | +0.46(+0.13%) |
Feb 02, 2023 | 354.19 | 358.89 | 350.87 | 355.60 | 2,720,684 | +3.62(+1.03%) |
Feb 01, 2023 | 345.62 | 355.09 | 345.29 | 351.98 | 3,000,218 | -0.10(-0.03%) |
Jan 31, 2023 | 345.68 | 352.18 | 343.46 | 352.08 | 2,401,645 | +8.04(+2.34%) |
Jan 30, 2023 | 340.03 | 348.73 | 339.17 | 344.04 | 3,308,726 | +3.62(+1.06%) |
Jan 27, 2023 | 338.74 | 342.63 | 338.62 | 340.42 | 2,522,328 | -1.22(-0.36%) |
Jan 26, 2023 | 338.53 | 341.67 | 336.40 | 341.64 | 1,991,739 | +5.14(+1.53%) |
Jan 25, 2023 | 331.81 | 336.82 | 330.99 | 336.50 | 2,061,782 | +1.25(+0.37%) |
Jan 24, 2023 | 327.24 | 337.15 | 327.24 | 335.25 | 2,463,312 | -0.78(-0.23%) |
Jan 23, 2023 | 328.84 | 336.44 | 323.54 | 336.03 | 5,105,941 | +7.03(+2.14%) |
Jan 20, 2023 | 336.74 | 339.03 | 325.51 | 329.01 | 11,686,079 | -8.58(-2.54%) |
Jan 19, 2023 | 333.04 | 338.94 | 332.55 | 337.58 | 3,221,353 | +1.60(+0.48%) |
Jan 18, 2023 | 335.24 | 341.47 | 334.74 | 335.99 | 5,799,834 | -0.80(-0.24%) |
Jan 17, 2023 | 351.11 | 353.02 | 331.09 | 336.78 | 15,003,486 | -23.18(-6.44%) |
Jan 13, 2023 | 349.84 | 360.30 | 348.75 | 359.96 | 3,610,790 | +3.91(+1.10%) |
Jan 12, 2023 | 352.49 | 356.21 | 348.96 | 356.05 | 2,184,394 | +5.25(+1.50%) |
Jan 11, 2023 | 345.40 | 351.78 | 342.84 | 350.80 | 2,209,266 | +6.85(+1.99%) |
Jan 10, 2023 | 339.40 | 344.08 | 337.34 | 343.94 | 1,672,855 | +4.20(+1.24%) |
Jan 09, 2023 | 338.67 | 343.12 | 336.38 | 339.75 | 2,066,556 | +4.74(+1.41%) |
Jan 06, 2023 | 334.26 | 335.90 | 328.15 | 335.01 | 3,218,647 | +4.16(+1.26%) |
Jan 05, 2023 | 331.33 | 332.18 | 327.37 | 330.86 | 1,452,370 | -3.79(-1.13%) |
Jan 04, 2023 | 334.96 | 337.16 | 332.12 | 334.65 | 1,953,619 | +1.42(+0.43%) |