Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 311.67 | 315.39 | 310.66 | 315.18 | 2,367,467 | +5.75(+1.86%) |
Mar 30, 2023 | 312.72 | 313.02 | 308.21 | 309.43 | 1,511,579 | +0.41(+0.13%) |
Mar 29, 2023 | 310.74 | 310.94 | 307.06 | 309.02 | 1,531,513 | +2.20(+0.72%) |
Mar 28, 2023 | 307.45 | 308.91 | 304.59 | 306.82 | 1,270,733 | -0.09(-0.03%) |
Mar 27, 2023 | 307.00 | 309.19 | 305.60 | 306.91 | 2,386,385 | +5.74(+1.91%) |
Mar 24, 2023 | 298.84 | 301.34 | 294.22 | 301.17 | 2,550,215 | -2.20(-0.72%) |
Mar 23, 2023 | 303.71 | 309.63 | 301.24 | 303.36 | 2,682,753 | +1.14(+0.38%) |
Mar 22, 2023 | 305.71 | 310.47 | 302.05 | 302.23 | 2,600,285 | -3.48(-1.14%) |
Mar 21, 2023 | 306.03 | 308.63 | 303.85 | 305.71 | 3,363,590 | +7.47(+2.50%) |
Mar 20, 2023 | 295.59 | 300.81 | 295.08 | 298.24 | 4,106,159 | +5.77(+1.97%) |
Mar 17, 2023 | 298.78 | 299.08 | 290.86 | 292.47 | 6,610,940 | -11.13(-3.67%) |
Mar 16, 2023 | 297.73 | 306.71 | 293.80 | 303.60 | 4,567,395 | +2.79(+0.93%) |
Mar 15, 2023 | 299.43 | 301.11 | 293.31 | 300.80 | 6,844,456 | -9.60(-3.09%) |
Mar 14, 2023 | 312.92 | 314.47 | 307.31 | 310.40 | 3,928,569 | +6.40(+2.10%) |
Mar 13, 2023 | 308.01 | 314.21 | 303.07 | 304.00 | 5,873,792 | -11.72(-3.71%) |
Mar 10, 2023 | 326.51 | 327.53 | 314.14 | 315.72 | 4,732,443 | -13.89(-4.22%) |
Mar 09, 2023 | 336.46 | 341.37 | 328.61 | 329.61 | 3,296,672 | -6.94(-2.06%) |
Mar 08, 2023 | 333.56 | 336.93 | 332.58 | 336.55 | 1,641,566 | +3.09(+0.93%) |
Mar 07, 2023 | 342.58 | 343.21 | 333.02 | 333.45 | 2,125,517 | -10.57(-3.07%) |
Mar 06, 2023 | 345.00 | 345.77 | 340.83 | 344.02 | 1,674,841 | -0.04(-0.01%) |
Mar 03, 2023 | 337.85 | 344.72 | 336.81 | 344.06 | 2,487,064 | +7.70(+2.29%) |
Mar 02, 2023 | 331.44 | 337.02 | 328.07 | 336.37 | 3,383,179 | +2.76(+0.83%) |
Mar 01, 2023 | 336.64 | 339.68 | 333.34 | 333.60 | 2,815,399 | -2.81(-0.84%) |
Feb 28, 2023 | 350.14 | 350.15 | 336.11 | 336.41 | 5,167,489 | -13.28(-3.80%) |
Feb 27, 2023 | 352.26 | 354.25 | 348.71 | 349.69 | 2,970,130 | +1.61(+0.46%) |
Feb 24, 2023 | 344.56 | 349.36 | 343.95 | 348.08 | 2,538,661 | +0.30(+0.09%) |
Feb 23, 2023 | 347.46 | 351.94 | 344.03 | 347.79 | 2,018,907 | +2.54(+0.73%) |
Feb 22, 2023 | 345.96 | 347.27 | 342.53 | 345.25 | 2,314,089 | -0.22(-0.06%) |
Feb 21, 2023 | 350.83 | 350.83 | 344.49 | 345.47 | 2,511,538 | -7.06(-2.00%) |
Feb 17, 2023 | 352.10 | 354.98 | 350.96 | 352.53 | 1,941,458 | -1.63(-0.46%) |
Feb 16, 2023 | 354.69 | 358.03 | 352.82 | 354.16 | 2,044,123 | -3.96(-1.11%) |
Feb 15, 2023 | 352.76 | 358.14 | 352.29 | 358.12 | 1,763,641 | +2.45(+0.69%) |
Feb 14, 2023 | 357.74 | 360.71 | 353.38 | 355.67 | 2,259,268 | -2.14(-0.60%) |
Feb 13, 2023 | 353.10 | 358.81 | 352.06 | 357.81 | 1,641,787 | +2.62(+0.74%) |
Feb 10, 2023 | 351.10 | 356.10 | 348.76 | 355.19 | 2,020,938 | +3.15(+0.89%) |
Feb 09, 2023 | 360.70 | 363.23 | 351.86 | 352.05 | 2,145,022 | -6.80(-1.90%) |
Feb 08, 2023 | 356.76 | 361.96 | 355.86 | 358.85 | 1,978,577 | +0.67(+0.19%) |
Feb 07, 2023 | 352.22 | 360.00 | 351.42 | 358.18 | 2,305,391 | +3.44(+0.97%) |
Feb 06, 2023 | 353.01 | 355.17 | 349.93 | 354.73 | 1,898,487 | +0.81(+0.23%) |
Feb 03, 2023 | 349.78 | 358.34 | 349.61 | 353.92 | 2,344,644 | +0.46(+0.13%) |
Feb 02, 2023 | 352.06 | 356.73 | 348.75 | 353.46 | 2,737,452 | +3.60(+1.03%) |
Feb 01, 2023 | 343.54 | 352.95 | 343.21 | 349.86 | 3,018,374 | -0.10(-0.03%) |
Jan 31, 2023 | 343.60 | 350.06 | 341.40 | 349.96 | 2,416,179 | +7.99(+2.34%) |
Jan 30, 2023 | 337.98 | 346.63 | 337.13 | 341.97 | 3,328,750 | +3.60(+1.06%) |
Jan 27, 2023 | 336.70 | 340.56 | 336.58 | 338.37 | 2,537,593 | -1.21(-0.36%) |
Jan 26, 2023 | 336.49 | 339.62 | 334.38 | 339.59 | 2,003,792 | +5.11(+1.53%) |
Jan 25, 2023 | 329.81 | 334.79 | 329.00 | 334.48 | 2,074,491 | +1.24(+0.37%) |
Jan 24, 2023 | 325.27 | 335.12 | 325.27 | 333.24 | 2,478,219 | -0.77(-0.23%) |
Jan 23, 2023 | 326.87 | 334.41 | 321.59 | 334.01 | 5,136,840 | +6.98(+2.14%) |
Jan 20, 2023 | 334.71 | 336.99 | 323.56 | 327.03 | 11,756,799 | -8.52(-2.54%) |
Jan 19, 2023 | 331.04 | 336.90 | 330.55 | 335.55 | 3,240,848 | +1.59(+0.48%) |
Jan 18, 2023 | 333.23 | 339.42 | 332.73 | 333.96 | 5,834,933 | -0.79(-0.24%) |
Jan 17, 2023 | 348.99 | 350.90 | 329.09 | 334.76 | 15,094,178 | -23.04(-6.44%) |
Jan 13, 2023 | 347.74 | 358.13 | 346.65 | 357.80 | 3,632,641 | +3.88(+1.10%) |
Jan 12, 2023 | 350.37 | 354.06 | 346.86 | 353.91 | 2,197,613 | +5.22(+1.50%) |
Jan 11, 2023 | 343.32 | 349.66 | 340.77 | 348.69 | 2,222,636 | +6.81(+1.99%) |
Jan 10, 2023 | 337.36 | 342.01 | 335.31 | 341.88 | 1,682,978 | +4.17(+1.24%) |
Jan 09, 2023 | 336.63 | 341.05 | 334.36 | 337.70 | 2,079,063 | +4.71(+1.41%) |
Jan 06, 2023 | 332.25 | 333.88 | 326.17 | 333.00 | 3,238,125 | +4.13(+1.26%) |
Jan 05, 2023 | 329.33 | 330.19 | 325.40 | 328.87 | 1,461,160 | -3.77(-1.13%) |
Jan 04, 2023 | 332.95 | 335.13 | 330.13 | 332.63 | 1,965,441 | +1.42(+0.43%) |