Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 305.90 | 308.81 | 304.99 | 308.77 | 5,022,209 | +3.69(+1.21%) |
Mar 30, 2023 | 307.09 | 307.47 | 302.58 | 305.08 | 2,694,147 | -0.22(-0.07%) |
Mar 29, 2023 | 304.80 | 305.38 | 303.36 | 305.30 | 2,650,373 | +2.98(+0.99%) |
Mar 28, 2023 | 301.93 | 302.72 | 300.59 | 302.32 | 2,437,063 | +0.18(+0.06%) |
Mar 27, 2023 | 300.88 | 303.21 | 298.97 | 302.14 | 3,843,435 | +3.22(+1.08%) |
Mar 24, 2023 | 294.68 | 299.50 | 293.39 | 298.92 | 3,905,991 | +0.55(+0.18%) |
Mar 23, 2023 | 301.39 | 302.08 | 296.30 | 298.37 | 4,016,287 | -1.36(-0.45%) |
Mar 22, 2023 | 303.72 | 307.05 | 299.65 | 299.73 | 3,088,020 | -4.12(-1.36%) |
Mar 21, 2023 | 304.56 | 305.63 | 302.25 | 303.85 | 4,724,978 | +2.79(+0.93%) |
Mar 20, 2023 | 295.57 | 301.51 | 295.06 | 301.06 | 6,059,106 | +7.55(+2.57%) |
Mar 17, 2023 | 301.30 | 301.30 | 292.42 | 293.51 | 15,611,282 | -8.50(-2.81%) |
Mar 16, 2023 | 296.37 | 304.43 | 295.36 | 302.01 | 6,327,228 | +4.13(+1.39%) |
Mar 15, 2023 | 300.02 | 300.55 | 294.90 | 297.88 | 7,244,219 | -7.45(-2.44%) |
Mar 14, 2023 | 306.92 | 307.55 | 301.68 | 305.33 | 5,252,827 | +2.45(+0.81%) |
Mar 13, 2023 | 301.75 | 306.59 | 300.76 | 302.88 | 4,993,231 | -0.75(-0.25%) |
Mar 10, 2023 | 302.95 | 306.72 | 301.92 | 303.63 | 5,297,825 | -1.19(-0.39%) |
Mar 09, 2023 | 311.00 | 313.18 | 303.94 | 304.82 | 3,929,669 | -6.55(-2.10%) |
Mar 08, 2023 | 310.72 | 312.68 | 309.25 | 311.37 | 2,705,954 | +0.25(+0.08%) |
Mar 07, 2023 | 316.39 | 316.50 | 310.23 | 311.12 | 3,609,709 | -5.85(-1.85%) |
Mar 06, 2023 | 312.82 | 317.29 | 312.43 | 316.97 | 4,889,766 | +4.52(+1.45%) |
Mar 03, 2023 | 309.56 | 312.66 | 308.50 | 312.45 | 4,493,707 | +4.70(+1.53%) |
Mar 02, 2023 | 303.66 | 308.10 | 301.44 | 307.75 | 3,152,091 | +3.13(+1.03%) |
Mar 01, 2023 | 304.02 | 305.62 | 302.08 | 304.62 | 3,397,205 | -0.56(-0.18%) |
Feb 28, 2023 | 304.89 | 306.15 | 303.41 | 305.18 | 4,831,414 | +0.52(+0.17%) |
Feb 27, 2023 | 304.37 | 305.78 | 302.01 | 304.66 | 3,652,184 | +0.64(+0.21%) |
Feb 24, 2023 | 300.40 | 305.62 | 300.01 | 304.02 | 3,659,345 | +0.95(+0.31%) |
Feb 23, 2023 | 305.01 | 305.56 | 300.25 | 303.07 | 2,736,456 | -0.09(-0.03%) |
Feb 22, 2023 | 303.20 | 305.27 | 301.77 | 303.16 | 2,899,572 | +0.44(+0.15%) |
Feb 21, 2023 | 306.17 | 307.30 | 300.50 | 302.72 | 4,131,688 | -5.52(-1.79%) |
Feb 17, 2023 | 307.15 | 308.41 | 305.48 | 308.24 | 2,721,473 | +0.06(+0.02%) |
Feb 16, 2023 | 307.58 | 310.20 | 306.87 | 308.18 | 2,801,780 | -1.45(-0.47%) |
Feb 15, 2023 | 309.98 | 310.37 | 308.28 | 309.63 | 2,410,703 | -1.16(-0.37%) |
Feb 14, 2023 | 313.78 | 314.10 | 309.04 | 310.79 | 2,907,136 | -2.95(-0.94%) |
Feb 13, 2023 | 310.30 | 313.74 | 309.62 | 313.74 | 3,261,591 | +3.85(+1.24%) |
Feb 10, 2023 | 307.08 | 309.98 | 305.28 | 309.89 | 2,811,192 | +2.68(+0.87%) |
Feb 09, 2023 | 310.17 | 311.42 | 306.99 | 307.21 | 3,461,270 | -1.27(-0.41%) |
Feb 08, 2023 | 311.12 | 313.41 | 308.01 | 308.48 | 3,369,958 | -4.49(-1.43%) |
Feb 07, 2023 | 307.30 | 314.15 | 306.63 | 312.97 | 3,803,159 | +4.54(+1.47%) |
Feb 06, 2023 | 308.25 | 308.80 | 305.60 | 308.43 | 2,973,072 | -0.08(-0.03%) |
Feb 03, 2023 | 311.00 | 311.55 | 305.92 | 308.51 | 5,387,626 | -3.35(-1.07%) |
Feb 02, 2023 | 312.35 | 312.60 | 308.30 | 311.86 | 4,421,460 | +1.29(+0.42%) |
Feb 01, 2023 | 309.63 | 312.67 | 306.38 | 310.57 | 3,518,345 | -0.95(-0.30%) |
Jan 31, 2023 | 307.74 | 311.86 | 305.79 | 311.52 | 3,653,394 | +4.19(+1.36%) |
Jan 30, 2023 | 307.60 | 309.51 | 306.81 | 307.33 | 3,474,567 | -1.84(-0.60%) |
Jan 27, 2023 | 309.79 | 311.73 | 308.34 | 309.17 | 3,034,324 | -1.78(-0.57%) |
Jan 26, 2023 | 312.99 | 313.68 | 309.58 | 310.95 | 2,856,587 | -0.95(-0.30%) |
Jan 25, 2023 | 308.33 | 312.55 | 307.71 | 311.90 | 2,300,109 | +0.60(+0.19%) |
Jan 24, 2023 | 309.30 | 312.83 | 307.50 | 311.30 | 2,233,947 | +0.88(+0.28%) |
Jan 23, 2023 | 309.63 | 312.73 | 306.85 | 310.42 | 3,086,668 | +0.55(+0.18%) |
Jan 20, 2023 | 305.21 | 310.01 | 304.36 | 309.87 | 3,772,345 | +4.64(+1.52%) |
Jan 19, 2023 | 306.12 | 307.24 | 303.86 | 305.23 | 3,614,700 | -3.07(-1.00%) |
Jan 18, 2023 | 315.00 | 315.54 | 307.75 | 308.30 | 3,406,019 | -6.56(-2.08%) |
Jan 17, 2023 | 318.40 | 318.52 | 314.25 | 314.86 | 3,478,884 | -2.78(-0.88%) |
Jan 13, 2023 | 317.49 | 318.42 | 315.79 | 317.64 | 2,773,652 | -1.29(-0.40%) |
Jan 12, 2023 | 321.15 | 321.32 | 317.72 | 318.93 | 3,070,657 | -1.44(-0.45%) |
Jan 11, 2023 | 318.52 | 320.57 | 316.60 | 320.37 | 3,000,030 | +4.02(+1.27%) |
Jan 10, 2023 | 315.00 | 316.80 | 313.34 | 316.35 | 3,049,117 | +0.82(+0.26%) |
Jan 09, 2023 | 319.02 | 320.50 | 314.75 | 315.53 | 4,397,455 | -3.16(-0.99%) |
Jan 06, 2023 | 315.00 | 320.16 | 313.38 | 318.69 | 3,648,926 | +5.79(+1.85%) |
Jan 05, 2023 | 313.57 | 314.23 | 310.00 | 312.90 | 3,416,380 | -1.65(-0.52%) |
Jan 04, 2023 | 312.00 | 316.89 | 311.25 | 314.55 | 5,121,387 | +4.64(+1.50%) |