Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 313.52 | 317.27 | 312.51 | 317.05 | 2,353,463 | +5.79(+1.86%) |
Mar 30, 2023 | 314.58 | 314.88 | 310.05 | 311.27 | 1,502,638 | +0.41(+0.13%) |
Mar 29, 2023 | 312.58 | 312.79 | 308.88 | 310.86 | 1,522,454 | +2.21(+0.72%) |
Mar 28, 2023 | 309.28 | 310.75 | 306.40 | 308.65 | 1,263,217 | -0.09(-0.03%) |
Mar 27, 2023 | 308.82 | 311.03 | 307.42 | 308.74 | 2,372,270 | +5.78(+1.91%) |
Mar 24, 2023 | 300.61 | 303.13 | 295.97 | 302.96 | 2,535,130 | -2.21(-0.72%) |
Mar 23, 2023 | 305.52 | 311.47 | 303.03 | 305.17 | 2,666,884 | +1.14(+0.38%) |
Mar 22, 2023 | 307.52 | 312.31 | 303.86 | 304.03 | 2,584,904 | -3.50(-1.14%) |
Mar 21, 2023 | 307.85 | 310.47 | 305.65 | 307.52 | 3,343,694 | +7.51(+2.50%) |
Mar 20, 2023 | 297.35 | 302.60 | 296.84 | 300.01 | 4,081,870 | +5.81(+1.97%) |
Mar 17, 2023 | 300.56 | 300.86 | 292.59 | 294.21 | 6,571,836 | -11.19(-3.67%) |
Mar 16, 2023 | 299.50 | 308.53 | 295.55 | 305.40 | 4,540,378 | +2.81(+0.93%) |
Mar 15, 2023 | 301.21 | 302.90 | 295.05 | 302.59 | 6,803,971 | -9.65(-3.09%) |
Mar 14, 2023 | 314.78 | 316.33 | 309.14 | 312.25 | 3,905,331 | +6.44(+2.10%) |
Mar 13, 2023 | 309.84 | 316.08 | 304.87 | 305.81 | 5,839,048 | -11.79(-3.71%) |
Mar 10, 2023 | 328.45 | 329.48 | 316.01 | 317.60 | 4,704,450 | -13.98(-4.22%) |
Mar 09, 2023 | 338.46 | 343.40 | 330.56 | 331.57 | 3,277,172 | -6.98(-2.06%) |
Mar 08, 2023 | 335.55 | 338.94 | 334.56 | 338.55 | 1,631,856 | +3.11(+0.93%) |
Mar 07, 2023 | 344.62 | 345.25 | 335.00 | 335.44 | 2,112,944 | -10.63(-3.07%) |
Mar 06, 2023 | 347.05 | 347.83 | 342.85 | 346.07 | 1,664,934 | -0.04(-0.01%) |
Mar 03, 2023 | 339.86 | 346.77 | 338.81 | 346.11 | 2,472,353 | +7.75(+2.29%) |
Mar 02, 2023 | 333.41 | 339.02 | 330.02 | 338.37 | 3,363,168 | +2.78(+0.83%) |
Mar 01, 2023 | 338.65 | 341.70 | 335.32 | 335.58 | 2,798,745 | -2.83(-0.84%) |
Feb 28, 2023 | 352.23 | 352.23 | 338.11 | 338.42 | 5,136,923 | -13.36(-3.80%) |
Feb 27, 2023 | 354.36 | 356.36 | 350.79 | 351.77 | 2,952,561 | +1.62(+0.46%) |
Feb 24, 2023 | 346.61 | 351.44 | 346.00 | 350.16 | 2,523,644 | +0.30(+0.09%) |
Feb 23, 2023 | 349.53 | 354.03 | 346.07 | 349.86 | 2,006,965 | +2.55(+0.73%) |
Feb 22, 2023 | 348.02 | 349.34 | 344.56 | 347.31 | 2,300,401 | -0.22(-0.06%) |
Feb 21, 2023 | 352.92 | 352.92 | 346.54 | 347.53 | 2,496,682 | -7.10(-2.00%) |
Feb 17, 2023 | 354.20 | 357.09 | 353.05 | 354.63 | 1,929,974 | -1.64(-0.46%) |
Feb 16, 2023 | 356.80 | 360.16 | 354.92 | 356.27 | 2,032,031 | -3.98(-1.11%) |
Feb 15, 2023 | 354.86 | 360.27 | 354.39 | 360.25 | 1,753,209 | +2.46(+0.69%) |
Feb 14, 2023 | 359.87 | 362.86 | 355.48 | 357.79 | 2,245,904 | -2.16(-0.60%) |
Feb 13, 2023 | 355.20 | 360.94 | 354.15 | 359.94 | 1,632,076 | +2.64(+0.74%) |
Feb 10, 2023 | 353.19 | 358.22 | 350.83 | 357.31 | 2,008,984 | +3.17(+0.89%) |
Feb 09, 2023 | 362.85 | 365.39 | 353.96 | 354.14 | 2,132,333 | -6.84(-1.90%) |
Feb 08, 2023 | 358.88 | 364.11 | 357.98 | 360.98 | 1,966,874 | +0.67(+0.19%) |
Feb 07, 2023 | 354.31 | 362.15 | 353.51 | 360.31 | 2,291,755 | +3.47(+0.97%) |
Feb 06, 2023 | 355.11 | 357.28 | 352.01 | 356.84 | 1,887,257 | +0.82(+0.23%) |
Feb 03, 2023 | 351.86 | 360.47 | 351.69 | 356.03 | 2,330,775 | +0.46(+0.13%) |
Feb 02, 2023 | 354.15 | 358.86 | 350.83 | 355.56 | 2,721,259 | +3.62(+1.03%) |
Feb 01, 2023 | 345.58 | 355.05 | 345.26 | 351.95 | 3,000,520 | -0.10(-0.03%) |
Jan 31, 2023 | 345.64 | 352.15 | 343.43 | 352.04 | 2,401,887 | +8.04(+2.34%) |
Jan 30, 2023 | 339.99 | 348.69 | 339.14 | 344.01 | 3,309,059 | +3.62(+1.06%) |
Jan 27, 2023 | 338.70 | 342.59 | 338.59 | 340.39 | 2,522,582 | -1.22(-0.36%) |
Jan 26, 2023 | 338.49 | 341.64 | 336.37 | 341.61 | 1,991,939 | +5.14(+1.53%) |
Jan 25, 2023 | 331.77 | 336.78 | 330.96 | 336.47 | 2,062,220 | +1.25(+0.37%) |
Jan 24, 2023 | 327.20 | 337.12 | 327.20 | 335.22 | 2,463,560 | -0.78(-0.23%) |
Jan 23, 2023 | 328.81 | 336.40 | 323.51 | 336.00 | 5,106,455 | +7.03(+2.14%) |
Jan 20, 2023 | 336.70 | 338.99 | 325.48 | 328.97 | 11,687,255 | -8.57(-2.54%) |
Jan 19, 2023 | 333.01 | 338.91 | 332.52 | 337.55 | 3,221,687 | +1.60(+0.48%) |
Jan 18, 2023 | 335.21 | 341.44 | 334.71 | 335.95 | 5,800,418 | -0.80(-0.24%) |
Jan 17, 2023 | 351.07 | 352.99 | 331.05 | 336.75 | 15,004,997 | -23.17(-6.44%) |
Jan 13, 2023 | 349.81 | 360.26 | 348.72 | 359.92 | 3,611,154 | +3.91(+1.10%) |
Jan 12, 2023 | 352.46 | 356.17 | 348.92 | 356.02 | 2,184,614 | +5.25(+1.50%) |
Jan 11, 2023 | 345.36 | 351.74 | 342.80 | 350.76 | 2,209,488 | +6.85(+1.99%) |
Jan 10, 2023 | 339.37 | 344.05 | 337.31 | 343.91 | 1,673,023 | +4.20(+1.24%) |
Jan 09, 2023 | 338.64 | 343.08 | 336.35 | 339.71 | 2,066,764 | +4.74(+1.41%) |
Jan 06, 2023 | 334.23 | 335.87 | 328.11 | 334.98 | 3,218,971 | +4.16(+1.26%) |
Jan 05, 2023 | 331.29 | 332.15 | 327.34 | 330.82 | 1,452,517 | -3.79(-1.13%) |
Jan 04, 2023 | 334.93 | 337.12 | 332.09 | 334.61 | 1,953,815 | +1.42(+0.43%) |