Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 271.28 | 278.22 | 270.93 | 277.65 | 43,412,284 | +3.94(+1.44%) |
Mar 30, 2023 | 272.17 | 274.87 | 270.90 | 273.71 | 36,437,136 | +3.99(+1.48%) |
Mar 29, 2023 | 268.13 | 270.66 | 265.85 | 269.72 | 39,348,224 | +5.74(+2.17%) |
Mar 28, 2023 | 264.35 | 265.01 | 258.39 | 263.98 | 35,653,912 | -1.39(-0.52%) |
Mar 27, 2023 | 268.25 | 269.88 | 263.54 | 265.37 | 36,094,096 | -2.30(-0.86%) |
Mar 24, 2023 | 270.19 | 271.55 | 263.44 | 267.67 | 45,576,712 | -4.12(-1.52%) |
Mar 23, 2023 | 271.03 | 274.87 | 266.78 | 271.79 | 56,429,612 | +7.23(+2.73%) |
Mar 22, 2023 | 264.13 | 275.77 | 262.25 | 264.56 | 79,661,336 | +2.69(+1.03%) |
Mar 21, 2023 | 261.69 | 263.80 | 253.70 | 261.88 | 54,719,348 | +2.99(+1.15%) |
Mar 20, 2023 | 256.04 | 260.13 | 251.19 | 258.89 | 43,251,564 | +1.75(+0.68%) |
Mar 17, 2023 | 259.71 | 263.87 | 256.57 | 257.14 | 84,891,848 | +1.84(+0.72%) |
Mar 16, 2023 | 240.16 | 255.77 | 238.84 | 255.30 | 58,455,916 | +13.12(+5.42%) |
Mar 15, 2023 | 237.51 | 242.75 | 233.50 | 242.17 | 52,423,736 | +1.65(+0.69%) |
Mar 14, 2023 | 234.86 | 242.08 | 234.50 | 240.53 | 47,483,956 | +10.97(+4.78%) |
Mar 13, 2023 | 227.42 | 232.88 | 222.87 | 229.56 | 42,183,412 | +0.01(+0.00%) |
Mar 10, 2023 | 233.99 | 236.17 | 227.16 | 229.55 | 47,507,400 | -4.71(-2.01%) |
Mar 09, 2023 | 241.64 | 244.43 | 233.73 | 234.26 | 50,089,808 | -7.45(-3.08%) |
Mar 08, 2023 | 234.77 | 241.89 | 234.37 | 241.70 | 51,330,888 | +8.93(+3.83%) |
Mar 07, 2023 | 235.90 | 241.14 | 232.31 | 232.78 | 51,522,892 | -2.62(-1.11%) |
Mar 06, 2023 | 238.76 | 242.33 | 234.73 | 235.40 | 43,723,144 | -3.36(-1.41%) |
Mar 03, 2023 | 233.06 | 238.85 | 231.16 | 238.75 | 41,264,608 | +5.76(+2.47%) |
Mar 02, 2023 | 224.74 | 233.66 | 224.18 | 233.00 | 39,019,132 | +6.16(+2.71%) |
Mar 01, 2023 | 231.78 | 232.41 | 224.94 | 226.84 | 45,940,168 | -5.18(-2.23%) |
Feb 28, 2023 | 233.58 | 238.10 | 231.92 | 232.02 | 45,459,988 | -2.85(-1.21%) |
Feb 27, 2023 | 236.56 | 238.65 | 234.40 | 234.87 | 45,281,384 | +2.15(+0.92%) |
Feb 24, 2023 | 232.11 | 234.60 | 229.33 | 232.72 | 59,007,944 | -3.78(-1.60%) |
Feb 23, 2023 | 234.26 | 238.74 | 230.11 | 236.50 | 112,167,896 | +29.08(+14.02%) |
Feb 22, 2023 | 206.94 | 210.91 | 204.09 | 207.41 | 50,499,828 | +0.99(+0.48%) |
Feb 21, 2023 | 209.87 | 214.81 | 206.06 | 206.42 | 40,935,396 | -7.33(-3.43%) |
Feb 17, 2023 | 216.18 | 217.27 | 209.62 | 213.75 | 46,617,452 | -6.14(-2.79%) |
Feb 16, 2023 | 221.20 | 225.36 | 219.13 | 219.89 | 41,097,172 | -7.62(-3.35%) |
Feb 15, 2023 | 225.35 | 228.41 | 220.93 | 227.50 | 42,083,632 | -2.07(-0.90%) |
Feb 14, 2023 | 215.65 | 230.35 | 213.53 | 229.57 | 67,461,384 | +11.82(+5.43%) |
Feb 13, 2023 | 215.25 | 220.35 | 209.49 | 217.75 | 47,445,812 | +5.23(+2.46%) |
Feb 10, 2023 | 216.77 | 220.64 | 207.98 | 212.52 | 55,108,060 | -10.71(-4.80%) |
Feb 09, 2023 | 225.92 | 230.06 | 221.07 | 223.23 | 52,320,232 | +1.32(+0.59%) |
Feb 08, 2023 | 223.73 | 228.64 | 219.95 | 221.91 | 55,931,724 | +0.32(+0.14%) |
Feb 07, 2023 | 213.69 | 222.46 | 211.37 | 221.59 | 66,329,664 | +10.83(+5.14%) |
Feb 06, 2023 | 207.93 | 215.57 | 207.73 | 210.76 | 45,190,108 | -0.11(-0.05%) |
Feb 03, 2023 | 209.87 | 217.32 | 207.76 | 210.87 | 42,962,976 | -6.09(-2.81%) |
Feb 02, 2023 | 209.87 | 219.36 | 206.87 | 216.96 | 56,322,348 | +7.66(+3.66%) |
Feb 01, 2023 | 196.79 | 211.79 | 195.99 | 209.30 | 65,917,544 | +14.05(+7.20%) |
Jan 31, 2023 | 191.58 | 196.75 | 189.38 | 195.25 | 49,755,912 | +3.75(+1.96%) |
Jan 30, 2023 | 199.38 | 201.28 | 191.38 | 191.50 | 48,824,448 | -12.02(-5.91%) |
Jan 27, 2023 | 194.50 | 206.16 | 193.93 | 203.53 | 54,248,768 | +5.63(+2.84%) |
Jan 26, 2023 | 196.89 | 201.54 | 192.66 | 197.90 | 48,891,544 | +4.79(+2.48%) |
Jan 25, 2023 | 189.01 | 193.58 | 185.69 | 193.11 | 44,888,048 | +0.58(+0.30%) |
Jan 24, 2023 | 188.16 | 194.83 | 188.09 | 192.53 | 49,202,000 | +0.72(+0.38%) |
Jan 23, 2023 | 180.53 | 192.33 | 178.07 | 191.81 | 65,477,740 | +13.53(+7.59%) |
Jan 20, 2023 | 170.01 | 178.45 | 168.15 | 178.28 | 56,531,308 | +10.73(+6.41%) |
Jan 19, 2023 | 170.26 | 171.87 | 167.21 | 167.55 | 45,279,364 | -6.12(-3.52%) |
Jan 18, 2023 | 176.56 | 178.62 | 172.72 | 173.66 | 43,948,104 | -3.25(-1.84%) |
Jan 17, 2023 | 168.89 | 177.17 | 168.89 | 176.91 | 51,082,800 | +8.03(+4.75%) |
Jan 13, 2023 | 162.68 | 169.12 | 161.55 | 168.89 | 44,756,356 | +3.88(+2.35%) |
Jan 12, 2023 | 160.90 | 166.27 | 154.83 | 165.01 | 55,129,508 | +5.10(+3.19%) |
Jan 11, 2023 | 158.30 | 160.18 | 155.53 | 159.91 | 35,319,292 | +0.90(+0.57%) |
Jan 10, 2023 | 154.98 | 159.52 | 154.63 | 159.01 | 38,375,820 | +2.83(+1.81%) |
Jan 09, 2023 | 152.75 | 160.46 | 151.32 | 156.19 | 50,416,128 | +7.69(+5.18%) |
Jan 06, 2023 | 144.65 | 150.01 | 140.25 | 148.50 | 40,529,352 | +5.94(+4.16%) |
Jan 05, 2023 | 144.82 | 145.55 | 141.39 | 142.56 | 38,895,320 | -4.84(-3.28%) |
Jan 04, 2023 | 145.58 | 148.44 | 142.32 | 147.40 | 43,114,300 | +4.34(+3.03%) |